36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 200100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 3 | 20231114 | 200000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20231114 | 195900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20231114 | 195800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20231114 | 195700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20231114 | 195600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20231114 | 195500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20231114 | 195400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20231114 | 195300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20231114 | 195200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20231114 | 195100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20231114 | 195000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20231114 | 194900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20231114 | 194800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20231114 | 194700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20231114 | 194600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20231114 | 194500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20231114 | 194400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20231114 | 194300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20231114 | 194200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20231114 | 194100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20231114 | 194000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20231114 | 193900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20231114 | 193800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20231114 | 193700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20231114 | 193600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20231114 | 193500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20231114 | 193400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20231114 | 193300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20231114 | 193200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20231114 | 193100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 33 | 20231114 | 193000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20231114 | 192900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20231114 | 192800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20231114 | 192700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20231114 | 192600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20231114 | 192500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20231114 | 192400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20231114 | 192300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20231114 | 192200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20231114 | 192100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20231114 | 192000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20231114 | 191900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20231114 | 191800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20231114 | 191700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20231114 | 191600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20231114 | 191500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20231114 | 191400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20231114 | 191300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20231114 | 191200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20231114 | 191100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20231114 | 191000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20231114 | 190900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20231114 | 190800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20231114 | 190700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20231114 | 190600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20231114 | 190500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20231114 | 190400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20231114 | 190300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20231114 | 190200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20231114 | 190100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 63 | 20231114 | 190000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20231114 | 185900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20231114 | 185800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20231114 | 185700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20231114 | 185600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20231114 | 185500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20231114 | 185400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20231114 | 185300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20231114 | 185200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20231114 | 185100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20231114 | 185000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20231114 | 184900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20231114 | 184800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20231114 | 184700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20231114 | 184600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20231114 | 184500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20231114 | 184400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20231114 | 184300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20231114 | 184200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20231114 | 184100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20231114 | 184000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20231114 | 183900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20231114 | 183800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20231114 | 183700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20231114 | 183600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20231114 | 183500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20231114 | 183400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20231114 | 183300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20231114 | 183200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20231114 | 183100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 93 | 20231114 | 183000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20231114 | 182900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20231114 | 182800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20231114 | 182700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20231114 | 182600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20231114 | 182500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20231114 | 182400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20231114 | 182300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20231114 | 182200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20231114 | 182100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20231114 | 182000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20231114 | 181900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20231114 | 181800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20231114 | 181700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20231114 | 181600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20231114 | 181500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20231114 | 181400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20231114 | 181300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20231114 | 181200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20231114 | 181100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20231114 | 181000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20231114 | 180900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20231114 | 180800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20231114 | 180700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20231114 | 180600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20231114 | 180500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20231114 | 180400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20231114 | 180300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20231114 | 180200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20231114 | 180100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 123 | 20231114 | 180000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20231114 | 175900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20231114 | 175800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20231114 | 175700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20231114 | 175600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20231114 | 175500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20231114 | 175400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20231114 | 175300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20231114 | 175200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20231114 | 175100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20231114 | 175000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20231114 | 174900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20231114 | 174800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20231114 | 174700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20231114 | 174600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20231114 | 174500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20231114 | 174400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20231114 | 174300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20231114 | 174200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20231114 | 174100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20231114 | 174000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20231114 | 173900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20231114 | 173800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20231114 | 173700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20231114 | 173600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20231114 | 173500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20231114 | 173400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20231114 | 173300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20231114 | 173200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20231114 | 173100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 153 | 20231114 | 173000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20231114 | 172900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20231114 | 172800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20231114 | 172700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20231114 | 172600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20231114 | 172500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20231114 | 172400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20231114 | 172300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20231114 | 172200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20231114 | 172100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20231114 | 172000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20231114 | 171900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20231114 | 171800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20231114 | 171700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20231114 | 171600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20231114 | 171500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20231114 | 171400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20231114 | 171300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20231114 | 171200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20231114 | 171100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20231114 | 171000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20231114 | 170900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20231114 | 170800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20231114 | 170700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20231114 | 170600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20231114 | 170500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20231114 | 170400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20231114 | 170300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20231114 | 170200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20231114 | 170100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 183 | 20231114 | 170000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20231114 | 165900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20231114 | 165800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20231114 | 165700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20231114 | 165600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20231114 | 165500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20231114 | 165400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20231114 | 165300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20231114 | 165200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20231114 | 165100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20231114 | 165000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20231114 | 164900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20231114 | 164800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20231114 | 164700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20231114 | 164600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20231114 | 164500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20231114 | 164400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20231114 | 164300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20231114 | 164200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20231114 | 164100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20231114 | 164000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20231114 | 163900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20231114 | 163800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20231114 | 163700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20231114 | 163600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20231114 | 163500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20231114 | 163400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20231114 | 163300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20231114 | 163200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20231114 | 163100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 213 | 20231114 | 163000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20231114 | 162900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20231114 | 162800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20231114 | 162700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20231114 | 162600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20231114 | 162500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20231114 | 162400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20231114 | 162300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20231114 | 162200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20231114 | 162100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20231114 | 162000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20231114 | 161900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20231114 | 161800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20231114 | 161700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20231114 | 161600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20231114 | 161500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20231114 | 161400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20231114 | 161300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20231114 | 161200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20231114 | 161100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20231114 | 161000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20231114 | 160900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20231114 | 160800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20231114 | 160700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20231114 | 160600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20231114 | 160500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20231114 | 160400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20231114 | 160300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20231114 | 160200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20231114 | 160100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 243 | 20231114 | 160000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20231114 | 155900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20231114 | 155800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20231114 | 155700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20231114 | 155600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20231114 | 155500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20231114 | 155400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20231114 | 155300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20231114 | 155200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20231114 | 155100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20231114 | 155000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20231114 | 154900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20231114 | 154800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20231114 | 154700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20231114 | 154600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20231114 | 154500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20231114 | 154400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 260 | 20231114 | 154300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 261 | 20231114 | 154200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 262 | 20231114 | 154100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 263 | 20231114 | 154000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 264 | 20231114 | 153900 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 265 | 20231114 | 153800 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 266 | 20231114 | 153700 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 267 | 20231114 | 153600 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 268 | 20231114 | 153500 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 269 | 20231114 | 153400 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 270 | 20231114 | 153300 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 271 | 20231114 | 153200 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 272 | 20231114 | 153100 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 273 | 20231114 | 153000 | 39152660130 | 21250 | 21250 | 21250 | 21250 | 30184 |
| 274 | 20231114 | 152900 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 275 | 20231114 | 152800 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 276 | 20231114 | 152700 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 277 | 20231114 | 152600 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 278 | 20231114 | 152500 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 279 | 20231114 | 152400 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 280 | 20231114 | 152300 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 281 | 20231114 | 152200 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 282 | 20231114 | 152100 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 283 | 20231114 | 152000 | 38511250130 | 21250 | 21250 | 21250 | 21250 | 0 |
| 284 | 20231114 | 151900 | 38511250130 | 21250 | 21250 | 21300 | 21200 | 5331 |
| 285 | 20231114 | 151800 | 38397942130 | 21200 | 21300 | 21300 | 21200 | 5904 |
| 286 | 20231114 | 151700 | 38272442230 | 21250 | 21250 | 21300 | 21250 | 5694 |
| 287 | 20231114 | 151600 | 38151438530 | 21200 | 21300 | 21300 | 21200 | 7968 |
| 288 | 20231114 | 151500 | 37982126780 | 21300 | 21150 | 21300 | 21150 | 10528 |
| 289 | 20231114 | 151400 | 37758689730 | 21200 | 21200 | 21200 | 21150 | 1996 |
| 290 | 20231114 | 151300 | 37716468230 | 21150 | 21000 | 21200 | 21000 | 18523 |
| 291 | 20231114 | 151200 | 37325794430 | 21000 | 21000 | 21000 | 20950 | 3377 |
| 292 | 20231114 | 151100 | 37254879030 | 21000 | 21050 | 21050 | 21000 | 1900 |
| 293 | 20231114 | 151000 | 37214966630 | 21000 | 21050 | 21050 | 21000 | 1001 |
| 294 | 20231114 | 150900 | 37193940880 | 21000 | 21050 | 21050 | 21000 | 544 |
| 295 | 20231114 | 150800 | 37182510330 | 21050 | 21000 | 21050 | 21000 | 1183 |
| 296 | 20231114 | 150700 | 37157617130 | 21000 | 21000 | 21050 | 21000 | 587 |
| 297 | 20231114 | 150600 | 37145268080 | 21000 | 21000 | 21050 | 20950 | 2773 |
| 298 | 20231114 | 150500 | 37087056430 | 21000 | 20950 | 21000 | 20900 | 554 |
| 299 | 20231114 | 150400 | 37075447130 | 20950 | 20950 | 21000 | 20950 | 1110 |
| 300 | 20231114 | 150300 | 37052191280 | 20950 | 20950 | 20950 | 20900 | 986 |
| 301 | 20231114 | 150200 | 37031575930 | 20900 | 20950 | 21000 | 20900 | 701 |
| 302 | 20231114 | 150100 | 37016900580 | 20950 | 21000 | 21000 | 20900 | 1847 |
| 303 | 20231114 | 150000 | 36978199580 | 21000 | 21000 | 21100 | 21000 | 2393 |
| 304 | 20231114 | 145900 | 36927901980 | 21050 | 21050 | 21100 | 21050 | 2820 |
| 305 | 20231114 | 145800 | 36868535980 | 21050 | 21150 | 21150 | 21050 | 3033 |
| 306 | 20231114 | 145700 | 36804607380 | 21150 | 21100 | 21150 | 21100 | 513 |
| 307 | 20231114 | 145600 | 36793771930 | 21100 | 21050 | 21150 | 21050 | 3277 |
| 308 | 20231114 | 145500 | 36724638280 | 21050 | 21050 | 21100 | 21050 | 682 |
| 309 | 20231114 | 145400 | 36710266430 | 21050 | 21000 | 21100 | 21000 | 949 |
| 310 | 20231114 | 145300 | 36690296080 | 21000 | 21150 | 21150 | 21000 | 1236 |
| 311 | 20231114 | 145200 | 36664237380 | 21150 | 21100 | 21200 | 21100 | 3127 |
| 312 | 20231114 | 145100 | 36598138730 | 21150 | 21000 | 21200 | 21000 | 9442 |
| 313 | 20231114 | 145000 | 36398857980 | 20950 | 20950 | 21000 | 20950 | 3127 |
| 314 | 20231114 | 144900 | 36333211780 | 20900 | 20950 | 21000 | 20900 | 1120 |
| 315 | 20231114 | 144800 | 36309750530 | 20950 | 20950 | 21000 | 20900 | 422 |
| 316 | 20231114 | 144700 | 36300909180 | 20950 | 21000 | 21000 | 20950 | 290 |
| 317 | 20231114 | 144600 | 36294828180 | 20950 | 21000 | 21000 | 20950 | 67 |
| 318 | 20231114 | 144500 | 36293424230 | 21000 | 20950 | 21000 | 20900 | 3160 |
| 319 | 20231114 | 144400 | 36227186530 | 20900 | 20850 | 20900 | 20850 | 217 |
| 320 | 20231114 | 144300 | 36222660680 | 20850 | 20950 | 20950 | 20850 | 1415 |
| 321 | 20231114 | 144200 | 36193067780 | 20900 | 20900 | 20900 | 20850 | 1100 |
| 322 | 20231114 | 144100 | 36170080380 | 20900 | 20900 | 20900 | 20850 | 407 |
| 323 | 20231114 | 144000 | 36161580130 | 20900 | 20950 | 20950 | 20900 | 173 |
| 324 | 20231114 | 143900 | 36157961930 | 20950 | 20900 | 20950 | 20900 | 826 |
| 325 | 20231114 | 143800 | 36140698430 | 20850 | 20900 | 20950 | 20850 | 668 |
| 326 | 20231114 | 143700 | 36126747580 | 20900 | 20900 | 20900 | 20900 | 561 |
| 327 | 20231114 | 143600 | 36115022680 | 20900 | 20900 | 20950 | 20900 | 330 |
| 328 | 20231114 | 143500 | 36108123330 | 20900 | 20950 | 20950 | 20900 | 329 |
| 329 | 20231114 | 143400 | 36101244180 | 20950 | 21000 | 21000 | 20950 | 2099 |
| 330 | 20231114 | 143300 | 36057251880 | 21000 | 20850 | 21000 | 20850 | 1198 |
| 331 | 20231114 | 143200 | 36032157030 | 20850 | 20950 | 20950 | 20850 | 1025 |
| 332 | 20231114 | 143100 | 36010713180 | 20900 | 20900 | 20950 | 20900 | 1330 |
| 333 | 20231114 | 143000 | 35982916130 | 20900 | 20850 | 20950 | 20850 | 1238 |
| 334 | 20231114 | 142900 | 35957047230 | 20850 | 20900 | 20900 | 20800 | 2888 |
| 335 | 20231114 | 142800 | 35896866380 | 20850 | 20800 | 20850 | 20800 | 1079 |
| 336 | 20231114 | 142700 | 35874389730 | 20800 | 20850 | 20850 | 20800 | 678 |
| 337 | 20231114 | 142600 | 35860257580 | 20850 | 20900 | 20900 | 20800 | 518 |
| 338 | 20231114 | 142500 | 35849466680 | 20900 | 20800 | 20900 | 20800 | 628 |
| 339 | 20231114 | 142400 | 35836373330 | 20800 | 20850 | 20900 | 20800 | 480 |
| 340 | 20231114 | 142300 | 35826367280 | 20850 | 20850 | 20900 | 20850 | 1588 |
| 341 | 20231114 | 142200 | 35793257330 | 20900 | 20850 | 20950 | 20850 | 605 |
| 342 | 20231114 | 142100 | 35780622980 | 20850 | 20900 | 20950 | 20850 | 5226 |
| 343 | 20231114 | 142000 | 35671557330 | 20900 | 21000 | 21000 | 20900 | 777 |
| 344 | 20231114 | 141900 | 35655277130 | 21000 | 21000 | 21000 | 20950 | 80 |
| 345 | 20231114 | 141800 | 35653597530 | 20950 | 21000 | 21050 | 20950 | 349 |
| 346 | 20231114 | 141700 | 35646272980 | 21050 | 20950 | 21050 | 20950 | 2672 |
| 347 | 20231114 | 141600 | 35590144330 | 20950 | 20900 | 21000 | 20900 | 1289 |
| 348 | 20231114 | 141500 | 35563091130 | 20950 | 20850 | 20950 | 20850 | 668 |
| 349 | 20231114 | 141400 | 35549113880 | 20850 | 20850 | 20900 | 20850 | 1044 |
| 350 | 20231114 | 141300 | 35527332080 | 20900 | 20900 | 20900 | 20900 | 408 |
| 351 | 20231114 | 141200 | 35518804880 | 20900 | 20900 | 20950 | 20900 | 774 |
| 352 | 20231114 | 141100 | 35502628180 | 20900 | 20950 | 21000 | 20900 | 1303 |
| 353 | 20231114 | 141000 | 35475374830 | 21000 | 21000 | 21000 | 20950 | 642 |
| 354 | 20231114 | 140900 | 35461894580 | 21000 | 20950 | 21000 | 20950 | 368 |
| 355 | 20231114 | 140800 | 35454184730 | 20950 | 21050 | 21050 | 20900 | 2937 |
| 356 | 20231114 | 140700 | 35392651880 | 21050 | 21050 | 21050 | 21000 | 440 |
| 357 | 20231114 | 140600 | 35383395530 | 21050 | 21050 | 21100 | 21050 | 1333 |
| 358 | 20231114 | 140500 | 35355307530 | 21050 | 21050 | 21100 | 21000 | 1392 |
| 359 | 20231114 | 140400 | 35325958580 | 21100 | 20950 | 21100 | 20950 | 4043 |
| 360 | 20231114 | 140300 | 35240981430 | 20950 | 21000 | 21000 | 20950 | 392 |
| 361 | 20231114 | 140200 | 35232749680 | 20950 | 20950 | 20950 | 20950 | 194 |
| 362 | 20231114 | 140100 | 35228685380 | 20900 | 20900 | 21000 | 20900 | 501 |
| 363 | 20231114 | 140000 | 35218203130 | 20900 | 20900 | 20950 | 20900 | 105 |
| 364 | 20231114 | 135900 | 35216008580 | 20900 | 21050 | 21050 | 20900 | 1892 |
| 365 | 20231114 | 135800 | 35176401880 | 21050 | 21050 | 21050 | 21000 | 647 |
| 366 | 20231114 | 135700 | 35162804430 | 21050 | 20950 | 21050 | 20950 | 793 |
| 367 | 20231114 | 135600 | 35146145130 | 20950 | 21050 | 21050 | 20950 | 903 |
| 368 | 20231114 | 135500 | 35127168130 | 21050 | 20950 | 21050 | 20950 | 1080 |
| 369 | 20231114 | 135400 | 35104488430 | 20950 | 20950 | 21000 | 20900 | 2089 |
| 370 | 20231114 | 135300 | 35060750080 | 20950 | 20850 | 20950 | 20850 | 1679 |
| 371 | 20231114 | 135200 | 35025728730 | 20850 | 20850 | 20900 | 20850 | 336 |
| 372 | 20231114 | 135100 | 35018717830 | 20900 | 20900 | 20900 | 20850 | 710 |
| 373 | 20231114 | 135000 | 35003880080 | 20900 | 20900 | 20950 | 20900 | 143 |
| 374 | 20231114 | 134900 | 35000889430 | 20900 | 20950 | 20950 | 20900 | 7 |
| 375 | 20231114 | 134800 | 35000742930 | 20950 | 20950 | 21000 | 20850 | 275 |
| 376 | 20231114 | 134700 | 34994991930 | 20900 | 20900 | 20950 | 20900 | 997 |
| 377 | 20231114 | 134600 | 34974130130 | 20850 | 20900 | 20950 | 20850 | 1844 |
| 378 | 20231114 | 134500 | 34935543030 | 20900 | 20950 | 20950 | 20850 | 271 |
| 379 | 20231114 | 134400 | 34929877880 | 20950 | 20900 | 20950 | 20850 | 654 |
| 380 | 20231114 | 134300 | 34916220230 | 20900 | 20850 | 20900 | 20850 | 512 |
| 381 | 20231114 | 134200 | 34905528780 | 20850 | 20950 | 20950 | 20850 | 922 |
| 382 | 20231114 | 134100 | 34886289230 | 20950 | 20950 | 20950 | 20900 | 686 |
| 383 | 20231114 | 134000 | 34871922380 | 20900 | 20950 | 20950 | 20900 | 1303 |
| 384 | 20231114 | 133900 | 34844636180 | 20950 | 20950 | 21000 | 20950 | 1339 |
| 385 | 20231114 | 133800 | 34816556780 | 21000 | 21000 | 21000 | 20950 | 1142 |
| 386 | 20231114 | 133700 | 34792577830 | 21000 | 20950 | 21000 | 20900 | 898 |
| 387 | 20231114 | 133600 | 34773765480 | 20950 | 20950 | 21000 | 20900 | 329 |
| 388 | 20231114 | 133500 | 34766869880 | 20950 | 20900 | 20950 | 20900 | 1851 |
| 389 | 20231114 | 133400 | 34728138330 | 20850 | 20850 | 20850 | 20800 | 2447 |
| 390 | 20231114 | 133300 | 34677218030 | 20800 | 20800 | 20800 | 20750 | 1034 |
| 391 | 20231114 | 133200 | 34655711630 | 20800 | 20800 | 20850 | 20800 | 329 |
| 392 | 20231114 | 133100 | 34648868330 | 20800 | 20800 | 20800 | 20800 | 2351 |
| 393 | 20231114 | 133000 | 34599967530 | 20800 | 20850 | 20850 | 20800 | 1378 |
| 394 | 20231114 | 132900 | 34571242980 | 20850 | 20850 | 20850 | 20800 | 1102 |
| 395 | 20231114 | 132800 | 34548266330 | 20850 | 20850 | 20900 | 20850 | 450 |
| 396 | 20231114 | 132700 | 34538883780 | 20850 | 20800 | 20850 | 20800 | 1083 |
| 397 | 20231114 | 132600 | 34516326380 | 20800 | 20850 | 20850 | 20800 | 2111 |
| 398 | 20231114 | 132500 | 34472382530 | 20850 | 20850 | 20900 | 20850 | 644 |
| 399 | 20231114 | 132400 | 34458955080 | 20850 | 20850 | 20850 | 20800 | 584 |
| 400 | 20231114 | 132300 | 34446782480 | 20850 | 20900 | 20900 | 20850 | 2853 |
| 401 | 20231114 | 132200 | 34387271430 | 20900 | 20900 | 20950 | 20850 | 578 |
| 402 | 20231114 | 132100 | 34375189080 | 20900 | 20900 | 20950 | 20850 | 2742 |
| 403 | 20231114 | 132000 | 34317933980 | 20900 | 20950 | 21000 | 20900 | 1886 |
| 404 | 20231114 | 131900 | 34278458330 | 20950 | 21000 | 21000 | 20950 | 1294 |
| 405 | 20231114 | 131800 | 34251305380 | 21000 | 21050 | 21100 | 21000 | 1501 |
| 406 | 20231114 | 131700 | 34219732280 | 21000 | 21050 | 21100 | 21000 | 717 |
| 407 | 20231114 | 131600 | 34204623880 | 21050 | 21050 | 21050 | 21000 | 518 |
| 408 | 20231114 | 131500 | 34193721280 | 21050 | 21000 | 21050 | 20950 | 739 |
| 409 | 20231114 | 131400 | 34178193030 | 21000 | 20950 | 21000 | 20950 | 1528 |
| 410 | 20231114 | 131300 | 34146171130 | 20950 | 20900 | 20950 | 20900 | 595 |
| 411 | 20231114 | 131200 | 34133723530 | 20900 | 20950 | 20950 | 20900 | 1419 |
| 412 | 20231114 | 131100 | 34104030030 | 21000 | 20950 | 21000 | 20950 | 1397 |
| 413 | 20231114 | 131000 | 34074754480 | 20950 | 20950 | 21000 | 20950 | 427 |
| 414 | 20231114 | 130900 | 34065806230 | 21000 | 21050 | 21050 | 20950 | 1259 |
| 415 | 20231114 | 130800 | 34039355080 | 21050 | 21000 | 21050 | 20950 | 2345 |
| 416 | 20231114 | 130700 | 33990110480 | 21000 | 21100 | 21100 | 21000 | 1406 |
| 417 | 20231114 | 130600 | 33960509230 | 21100 | 21100 | 21150 | 21100 | 1477 |
| 418 | 20231114 | 130500 | 33929335730 | 21100 | 21100 | 21150 | 21000 | 3829 |
| 419 | 20231114 | 130400 | 33848651330 | 21100 | 21100 | 21150 | 21100 | 1481 |
| 420 | 20231114 | 130300 | 33817391080 | 21100 | 21150 | 21150 | 21050 | 3759 |
| 421 | 20231114 | 130200 | 33737975980 | 21250 | 21000 | 21250 | 20950 | 18335 |
| 422 | 20231114 | 130100 | 33350711180 | 20950 | 21050 | 21050 | 20950 | 2439 |
| 423 | 20231114 | 130000 | 33299491830 | 21050 | 21000 | 21050 | 21000 | 3204 |
| 424 | 20231114 | 125900 | 33232150430 | 21000 | 20950 | 21000 | 20900 | 1899 |
| 425 | 20231114 | 125800 | 33192353480 | 20900 | 20900 | 20900 | 20900 | 527 |
| 426 | 20231114 | 125700 | 33181339180 | 20950 | 20950 | 20950 | 20850 | 1674 |
| 427 | 20231114 | 125600 | 33146330830 | 20900 | 20850 | 20950 | 20850 | 1468 |
| 428 | 20231114 | 125500 | 33115616880 | 20850 | 20850 | 20850 | 20800 | 1664 |
| 429 | 20231114 | 125400 | 33080926880 | 20850 | 20900 | 20900 | 20850 | 4121 |
| 430 | 20231114 | 125300 | 32994993780 | 20900 | 20900 | 20950 | 20900 | 1021 |
| 431 | 20231114 | 125200 | 32973640530 | 20900 | 20950 | 20950 | 20900 | 454 |
| 432 | 20231114 | 125100 | 32964143780 | 20950 | 20900 | 20950 | 20900 | 1098 |
| 433 | 20231114 | 125000 | 32941191680 | 20900 | 20900 | 20950 | 20900 | 246 |
| 434 | 20231114 | 124900 | 32936047980 | 20900 | 20950 | 20950 | 20900 | 788 |
| 435 | 20231114 | 124800 | 32919566530 | 20900 | 20950 | 20950 | 20900 | 1027 |
| 436 | 20231114 | 124700 | 32898100880 | 20900 | 20850 | 20900 | 20850 | 3146 |
| 437 | 20231114 | 124600 | 32832411180 | 20850 | 20900 | 20900 | 20850 | 874 |
| 438 | 20231114 | 124500 | 32814167330 | 20850 | 20850 | 20900 | 20850 | 736 |
| 439 | 20231114 | 124400 | 32798811730 | 20850 | 20850 | 20900 | 20850 | 1171 |
| 440 | 20231114 | 124300 | 32774378880 | 20850 | 20850 | 20900 | 20800 | 2169 |
| 441 | 20231114 | 124200 | 32729141830 | 20850 | 20850 | 20900 | 20800 | 6130 |
| 442 | 20231114 | 124100 | 32601506380 | 20850 | 20900 | 20950 | 20850 | 1348 |
| 443 | 20231114 | 124000 | 32573333180 | 20900 | 20900 | 20950 | 20900 | 1672 |
| 444 | 20231114 | 123900 | 32538386380 | 20900 | 20900 | 20900 | 20850 | 2286 |
| 445 | 20231114 | 123800 | 32490609280 | 20900 | 20950 | 20950 | 20900 | 774 |
| 446 | 20231114 | 123700 | 32474405530 | 20900 | 20900 | 20950 | 20900 | 1106 |
| 447 | 20231114 | 123600 | 32451284480 | 20900 | 21000 | 21000 | 20900 | 2173 |
| 448 | 20231114 | 123500 | 32405761930 | 21000 | 21050 | 21100 | 20950 | 1930 |
| 449 | 20231114 | 123400 | 32365190230 | 21050 | 20950 | 21050 | 20950 | 5393 |
| 450 | 20231114 | 123300 | 32251879130 | 20950 | 20900 | 20950 | 20900 | 2085 |
| 451 | 20231114 | 123200 | 32208229780 | 20900 | 20850 | 20900 | 20750 | 6398 |
| 452 | 20231114 | 123100 | 32074994480 | 20850 | 20850 | 20900 | 20850 | 1649 |
| 453 | 20231114 | 123000 | 32040609880 | 20850 | 20850 | 20900 | 20800 | 1167 |
| 454 | 20231114 | 122900 | 32016277830 | 20850 | 20950 | 21000 | 20850 | 2807 |
| 455 | 20231114 | 122800 | 31957527530 | 20900 | 20900 | 20950 | 20850 | 2088 |
| 456 | 20231114 | 122700 | 31913883180 | 20900 | 20900 | 20950 | 20800 | 6344 |
| 457 | 20231114 | 122600 | 31781473630 | 20900 | 21050 | 21050 | 20900 | 1854 |
| 458 | 20231114 | 122500 | 31742589130 | 21050 | 21000 | 21050 | 20900 | 5238 |
| 459 | 20231114 | 122400 | 31632741880 | 21000 | 21100 | 21150 | 20900 | 6911 |
| 460 | 20231114 | 122300 | 31487593630 | 21100 | 21100 | 21150 | 21050 | 2878 |
| 461 | 20231114 | 122200 | 31426860080 | 21050 | 21100 | 21100 | 21050 | 1871 |
| 462 | 20231114 | 122100 | 31387469680 | 21100 | 21050 | 21100 | 21050 | 651 |
| 463 | 20231114 | 122000 | 31373747130 | 21050 | 21150 | 21150 | 21050 | 1755 |
| 464 | 20231114 | 121900 | 31336645430 | 21200 | 21150 | 21200 | 21100 | 1413 |
| 465 | 20231114 | 121800 | 31306748380 | 21150 | 21100 | 21200 | 21100 | 856 |
| 466 | 20231114 | 121700 | 31288646130 | 21100 | 21100 | 21200 | 21100 | 2745 |
| 467 | 20231114 | 121600 | 31230692130 | 21050 | 21050 | 21100 | 21000 | 672 |
| 468 | 20231114 | 121500 | 31216552430 | 21000 | 21000 | 21100 | 20950 | 7674 |
| 469 | 20231114 | 121400 | 31055330980 | 21000 | 21000 | 21050 | 21000 | 2271 |
| 470 | 20231114 | 121300 | 31007622530 | 21000 | 21050 | 21100 | 21000 | 2875 |
| 471 | 20231114 | 121200 | 30947120480 | 21050 | 21100 | 21100 | 21050 | 869 |
| 472 | 20231114 | 121100 | 30928809380 | 21050 | 21100 | 21100 | 21050 | 2153 |
| 473 | 20231114 | 121000 | 30883463430 | 21100 | 21050 | 21100 | 21050 | 453 |
| 474 | 20231114 | 120900 | 30873918780 | 21100 | 21100 | 21100 | 21050 | 1526 |
| 475 | 20231114 | 120800 | 30841763930 | 21100 | 21150 | 21150 | 21100 | 1403 |
| 476 | 20231114 | 120700 | 30812160280 | 21100 | 21050 | 21150 | 21050 | 1234 |
| 477 | 20231114 | 120600 | 30786134480 | 21050 | 21100 | 21100 | 21050 | 1141 |
| 478 | 20231114 | 120500 | 30762102830 | 21050 | 21200 | 21250 | 21050 | 6850 |
| 479 | 20231114 | 120400 | 30617557280 | 21200 | 21150 | 21250 | 21150 | 1551 |
| 480 | 20231114 | 120300 | 30584704980 | 21200 | 21200 | 21250 | 21150 | 2055 |
| 481 | 20231114 | 120200 | 30541123530 | 21250 | 21400 | 21400 | 21200 | 5272 |
| 482 | 20231114 | 120100 | 30428726680 | 21400 | 21300 | 21400 | 21150 | 6948 |
| 483 | 20231114 | 120000 | 30280752680 | 21250 | 21400 | 21400 | 21200 | 4470 |
| 484 | 20231114 | 115900 | 30185576780 | 21300 | 21250 | 21550 | 21200 | 22200 |
| 485 | 20231114 | 115800 | 29710792730 | 21250 | 21200 | 21300 | 21150 | 6349 |
| 486 | 20231114 | 115700 | 29575925530 | 21150 | 21100 | 21200 | 21050 | 3198 |
| 487 | 20231114 | 115600 | 29508345680 | 21100 | 21050 | 21100 | 21050 | 718 |
| 488 | 20231114 | 115500 | 29493230130 | 21100 | 21100 | 21100 | 21050 | 1711 |
| 489 | 20231114 | 115400 | 29457201830 | 21100 | 21000 | 21100 | 21000 | 2527 |
| 490 | 20231114 | 115300 | 29404096780 | 21000 | 21050 | 21100 | 20950 | 7744 |
| 491 | 20231114 | 115200 | 29241456730 | 21050 | 21300 | 21300 | 21000 | 15837 |
| 492 | 20231114 | 115100 | 28906948680 | 21300 | 21200 | 21300 | 21150 | 5340 |
| 493 | 20231114 | 115000 | 28793562180 | 21150 | 21200 | 21250 | 21100 | 3281 |
| 494 | 20231114 | 114900 | 28724065980 | 21250 | 21250 | 21250 | 21150 | 3480 |
| 495 | 20231114 | 114800 | 28650264230 | 21250 | 21100 | 21250 | 21100 | 1518 |
| 496 | 20231114 | 114700 | 28618133180 | 21100 | 21100 | 21150 | 21000 | 6088 |
| 497 | 20231114 | 114600 | 28489819530 | 21100 | 21250 | 21250 | 21100 | 6651 |
| 498 | 20231114 | 114500 | 28349139980 | 21250 | 21300 | 21400 | 21200 | 9977 |
| 499 | 20231114 | 114400 | 28136634480 | 21300 | 21500 | 21550 | 21250 | 31718 |
| 500 | 20231114 | 114300 | 27457667830 | 21500 | 21050 | 21500 | 21000 | 42880 |
| 501 | 20231114 | 114200 | 26544993930 | 21100 | 21000 | 21100 | 20900 | 22862 |
| 502 | 20231114 | 114100 | 26065004530 | 21000 | 20800 | 21000 | 20750 | 3838 |
| 503 | 20231114 | 114000 | 25984751030 | 20750 | 20800 | 20850 | 20750 | 1526 |
| 504 | 20231114 | 113900 | 25953005630 | 20850 | 20950 | 20950 | 20800 | 9418 |
| 505 | 20231114 | 113800 | 25755876230 | 20900 | 20850 | 20950 | 20850 | 3958 |
| 506 | 20231114 | 113700 | 25673135830 | 20900 | 20900 | 20900 | 20850 | 908 |
| 507 | 20231114 | 113600 | 25654167130 | 20850 | 20850 | 20900 | 20800 | 2069 |
| 508 | 20231114 | 113500 | 25611029280 | 20800 | 20900 | 20900 | 20800 | 783 |
| 509 | 20231114 | 113400 | 25594706230 | 20900 | 20750 | 20900 | 20750 | 5127 |
| 510 | 20231114 | 113300 | 25487948180 | 20750 | 20750 | 20800 | 20750 | 368 |
| 511 | 20231114 | 113200 | 25480311180 | 20700 | 20750 | 20800 | 20700 | 1602 |
| 512 | 20231114 | 113100 | 25447062680 | 20750 | 20750 | 20800 | 20700 | 5046 |
| 513 | 20231114 | 113000 | 25342210130 | 20750 | 20800 | 20800 | 20750 | 286 |
| 514 | 20231114 | 112900 | 25336266780 | 20800 | 20750 | 20800 | 20700 | 2195 |
| 515 | 20231114 | 112800 | 25290696530 | 20750 | 20800 | 20800 | 20750 | 56 |
| 516 | 20231114 | 112700 | 25289533730 | 20650 | 20650 | 20750 | 20650 | 2147 |
| 517 | 20231114 | 112600 | 25245090080 | 20650 | 20650 | 20700 | 20650 | 1516 |
| 518 | 20231114 | 112500 | 25213784480 | 20650 | 20650 | 20700 | 20650 | 789 |
| 519 | 20231114 | 112400 | 25197491580 | 20650 | 20650 | 20650 | 20600 | 234 |
| 520 | 20231114 | 112300 | 25192663730 | 20650 | 20650 | 20650 | 20600 | 1121 |
| 521 | 20231114 | 112200 | 25169515330 | 20700 | 20650 | 20700 | 20600 | 1212 |
| 522 | 20231114 | 112100 | 25144483080 | 20650 | 20700 | 20700 | 20650 | 706 |
| 523 | 20231114 | 112000 | 25129878080 | 20650 | 20650 | 20700 | 20650 | 1415 |
| 524 | 20231114 | 111900 | 25100650480 | 20650 | 20700 | 20750 | 20650 | 1867 |
| 525 | 20231114 | 111800 | 25061999380 | 20650 | 20650 | 20750 | 20650 | 1592 |
| 526 | 20231114 | 111700 | 25029090280 | 20750 | 20650 | 20750 | 20600 | 614 |
| 527 | 20231114 | 111600 | 25016412680 | 20650 | 20750 | 20750 | 20600 | 6501 |
| 528 | 20231114 | 111500 | 24882213030 | 20650 | 20750 | 20800 | 20650 | 1447 |
| 529 | 20231114 | 111400 | 24852209680 | 20700 | 20900 | 20900 | 20700 | 4871 |
| 530 | 20231114 | 111300 | 24750951380 | 20900 | 20850 | 21050 | 20750 | 28722 |
| 531 | 20231114 | 111200 | 24149761930 | 20850 | 20800 | 20850 | 20800 | 2498 |
| 532 | 20231114 | 111100 | 24097724930 | 20800 | 20800 | 20800 | 20750 | 2335 |
| 533 | 20231114 | 111000 | 24049172480 | 20750 | 20750 | 20800 | 20750 | 3011 |
| 534 | 20231114 | 110900 | 23986654080 | 20750 | 20600 | 20750 | 20550 | 3103 |
| 535 | 20231114 | 110800 | 23922503330 | 20650 | 20550 | 20650 | 20550 | 494 |
| 536 | 20231114 | 110700 | 23912332780 | 20550 | 20500 | 20550 | 20500 | 3582 |
| 537 | 20231114 | 110600 | 23838796830 | 20500 | 20600 | 20600 | 20500 | 4242 |
| 538 | 20231114 | 110500 | 23751665930 | 20550 | 20550 | 20650 | 20550 | 1735 |
| 539 | 20231114 | 110400 | 23715981130 | 20550 | 20600 | 20650 | 20550 | 1441 |
| 540 | 20231114 | 110300 | 23686335930 | 20600 | 20650 | 20650 | 20550 | 1633 |
| 541 | 20231114 | 110200 | 23652689580 | 20650 | 20750 | 20750 | 20650 | 1517 |
| 542 | 20231114 | 110100 | 23621335830 | 20750 | 20750 | 20800 | 20700 | 3219 |
| 543 | 20231114 | 110000 | 23554581230 | 20750 | 20700 | 20750 | 20700 | 1584 |
| 544 | 20231114 | 105900 | 23521791780 | 20700 | 20750 | 20800 | 20700 | 3839 |
| 545 | 20231114 | 105800 | 23442211480 | 20750 | 20800 | 20800 | 20700 | 2943 |
| 546 | 20231114 | 105700 | 23381081530 | 20750 | 20700 | 20800 | 20700 | 6434 |
| 547 | 20231114 | 105600 | 23247599130 | 20650 | 20600 | 20750 | 20600 | 5133 |
| 548 | 20231114 | 105500 | 23141470930 | 20600 | 20600 | 20600 | 20550 | 1327 |
| 549 | 20231114 | 105400 | 23114137230 | 20650 | 20700 | 20700 | 20600 | 2499 |
| 550 | 20231114 | 105300 | 23062551080 | 20650 | 20650 | 20700 | 20650 | 1366 |
| 551 | 20231114 | 105200 | 23034327430 | 20650 | 20650 | 20700 | 20600 | 1801 |
| 552 | 20231114 | 105100 | 22997128680 | 20650 | 20550 | 20700 | 20500 | 3115 |
| 553 | 20231114 | 105000 | 22932908630 | 20550 | 20450 | 20600 | 20450 | 2356 |
| 554 | 20231114 | 104900 | 22884570430 | 20450 | 20500 | 20550 | 20450 | 2581 |
| 555 | 20231114 | 104800 | 22831680530 | 20550 | 20550 | 20600 | 20500 | 2949 |
| 556 | 20231114 | 104700 | 22771126630 | 20600 | 20550 | 20650 | 20450 | 9718 |
| 557 | 20231114 | 104600 | 22570983780 | 20450 | 20500 | 20500 | 20450 | 982 |
| 558 | 20231114 | 104500 | 22550870080 | 20450 | 20500 | 20550 | 20450 | 2566 |
| 559 | 20231114 | 104400 | 22498335780 | 20500 | 20500 | 20550 | 20450 | 973 |
| 560 | 20231114 | 104300 | 22478394080 | 20550 | 20550 | 20550 | 20450 | 2501 |
| 561 | 20231114 | 104200 | 22427205830 | 20500 | 20600 | 20600 | 20500 | 1945 |
| 562 | 20231114 | 104100 | 22387290130 | 20550 | 20550 | 20600 | 20450 | 1382 |
| 563 | 20231114 | 104000 | 22358909430 | 20500 | 20500 | 20600 | 20450 | 3848 |
| 564 | 20231114 | 103900 | 22280019130 | 20550 | 20650 | 20650 | 20500 | 3703 |
| 565 | 20231114 | 103800 | 22203827430 | 20600 | 20600 | 20650 | 20600 | 2387 |
| 566 | 20231114 | 103700 | 22154631130 | 20600 | 20650 | 20650 | 20550 | 1254 |
| 567 | 20231114 | 103600 | 22128792030 | 20650 | 20700 | 20750 | 20550 | 2647 |
| 568 | 20231114 | 103500 | 22074101380 | 20700 | 20650 | 20750 | 20600 | 2320 |
| 569 | 20231114 | 103400 | 22026112480 | 20650 | 20500 | 20700 | 20500 | 5853 |
| 570 | 20231114 | 103300 | 21905470730 | 20500 | 20550 | 20600 | 20500 | 692 |
| 571 | 20231114 | 103200 | 21891252480 | 20550 | 20550 | 20600 | 20400 | 5783 |
| 572 | 20231114 | 103100 | 21772755030 | 20550 | 20500 | 20600 | 20500 | 1638 |
| 573 | 20231114 | 103000 | 21739138630 | 20550 | 20500 | 20550 | 20450 | 5041 |
| 574 | 20231114 | 102900 | 21635953880 | 20500 | 20600 | 20600 | 20500 | 3282 |
| 575 | 20231114 | 102800 | 21568543880 | 20600 | 20450 | 20650 | 20450 | 9062 |
| 576 | 20231114 | 102700 | 21382488830 | 20450 | 20600 | 20650 | 20450 | 8741 |
| 577 | 20231114 | 102600 | 21203059730 | 20600 | 20800 | 20800 | 20550 | 5925 |
| 578 | 20231114 | 102500 | 21080455130 | 20750 | 20700 | 20750 | 20700 | 2392 |
| 579 | 20231114 | 102400 | 21030838130 | 20700 | 20600 | 20700 | 20550 | 5136 |
| 580 | 20231114 | 102300 | 20924863430 | 20600 | 20600 | 20600 | 20500 | 3821 |
| 581 | 20231114 | 102200 | 20846312580 | 20550 | 20650 | 20700 | 20550 | 5030 |
| 582 | 20231114 | 102100 | 20742599430 | 20650 | 20750 | 20750 | 20650 | 1942 |
| 583 | 20231114 | 102000 | 20702402780 | 20700 | 20600 | 20800 | 20600 | 9542 |
| 584 | 20231114 | 101900 | 20504609080 | 20600 | 20550 | 20650 | 20550 | 2892 |
| 585 | 20231114 | 101800 | 20445054980 | 20600 | 20550 | 20650 | 20500 | 6708 |
| 586 | 20231114 | 101700 | 20307107180 | 20550 | 20500 | 20650 | 20500 | 10146 |
| 587 | 20231114 | 101600 | 20098653830 | 20500 | 20550 | 20650 | 20500 | 6603 |
| 588 | 20231114 | 101500 | 19962796130 | 20550 | 20700 | 20750 | 20500 | 11035 |
| 589 | 20231114 | 101400 | 19735601430 | 20700 | 20700 | 20750 | 20450 | 17970 |
| 590 | 20231114 | 101300 | 19365643630 | 20650 | 20750 | 20750 | 20650 | 4536 |
| 591 | 20231114 | 101200 | 19271816330 | 20750 | 20800 | 20800 | 20700 | 2812 |
| 592 | 20231114 | 101100 | 19213542880 | 20850 | 20850 | 20850 | 20650 | 8674 |
| 593 | 20231114 | 101000 | 19033527030 | 20800 | 20800 | 20900 | 20800 | 2023 |
| 594 | 20231114 | 100900 | 18991388230 | 20800 | 20950 | 20950 | 20650 | 12584 |
| 595 | 20231114 | 100800 | 18729603680 | 21000 | 20950 | 21150 | 20900 | 14972 |
| 596 | 20231114 | 100700 | 18414879580 | 20950 | 21000 | 21000 | 20900 | 5765 |
| 597 | 20231114 | 100600 | 18294033830 | 21000 | 21000 | 21050 | 20850 | 6548 |
| 598 | 20231114 | 100500 | 18156700680 | 20950 | 21000 | 21050 | 20700 | 14065 |
| 599 | 20231114 | 100400 | 17862855680 | 21000 | 21050 | 21100 | 20950 | 12286 |
| 600 | 20231114 | 100300 | 17604554430 | 21050 | 20750 | 21100 | 20750 | 26869 |
| 601 | 20231114 | 100200 | 17042406680 | 20800 | 20750 | 20800 | 20600 | 9790 |
| 602 | 20231114 | 100100 | 16839856230 | 20800 | 20650 | 20900 | 20600 | 19382 |
| 603 | 20231114 | 100000 | 16437189630 | 20650 | 20750 | 20750 | 20550 | 31655 |
| 604 | 20231114 | 095900 | 15783137680 | 20750 | 20850 | 21000 | 20600 | 21197 |
| 605 | 20231114 | 095800 | 15342927430 | 20850 | 21100 | 21350 | 20800 | 24196 |
| 606 | 20231114 | 095700 | 14835834830 | 21100 | 21300 | 21500 | 20900 | 39961 |
| 607 | 20231114 | 095600 | 13989513280 | 21350 | 21600 | 21600 | 21150 | 41656 |
| 608 | 20231114 | 095500 | 13099325330 | 21550 | 21200 | 21650 | 21100 | 53143 |
| 609 | 20231114 | 095400 | 11961161330 | 21200 | 20750 | 21300 | 20650 | 61786 |
| 610 | 20231114 | 095300 | 10660725280 | 20750 | 20550 | 20750 | 20500 | 11843 |
| 611 | 20231114 | 095200 | 10416564280 | 20500 | 20600 | 20700 | 20450 | 8950 |
| 612 | 20231114 | 095100 | 10232767430 | 20600 | 20400 | 20700 | 20400 | 21676 |
| 613 | 20231114 | 095000 | 9786534180 | 20400 | 20500 | 20550 | 20250 | 15276 |
| 614 | 20231114 | 094900 | 9475415830 | 20500 | 20350 | 20750 | 20350 | 27816 |
| 615 | 20231114 | 094800 | 8902472730 | 20400 | 20750 | 20850 | 20250 | 34260 |
| 616 | 20231114 | 094700 | 8195061330 | 20750 | 20150 | 20850 | 20050 | 61639 |
| 617 | 20231114 | 094600 | 6929355030 | 20100 | 19940 | 20200 | 19900 | 28545 |
| 618 | 20231114 | 094500 | 6357769610 | 19960 | 20050 | 20300 | 19900 | 69228 |
| 619 | 20231114 | 094400 | 4963160390 | 20050 | 20200 | 20300 | 20050 | 29366 |
| 620 | 20231114 | 094300 | 4370098840 | 19990 | 19990 | 19990 | 19990 | 0 |
| 621 | 20231114 | 094200 | 4370098840 | 19990 | 19660 | 19990 | 19650 | 36212 |
| 622 | 20231114 | 094100 | 3652164940 | 19660 | 19590 | 19680 | 19550 | 8828 |
| 623 | 20231114 | 094000 | 3478873390 | 19600 | 19650 | 19670 | 19150 | 21474 |
| 624 | 20231114 | 093900 | 3059471900 | 19630 | 19330 | 19650 | 19330 | 20635 |
| 625 | 20231114 | 093800 | 2657814100 | 19330 | 19300 | 19360 | 19240 | 8462 |
| 626 | 20231114 | 093700 | 2494323440 | 19330 | 19110 | 19330 | 19110 | 10882 |
| 627 | 20231114 | 093600 | 2285163330 | 19110 | 19020 | 19130 | 19010 | 10474 |
| 628 | 20231114 | 093500 | 2085059140 | 19010 | 18870 | 19070 | 18870 | 12889 |
| 629 | 20231114 | 093400 | 1840987550 | 18870 | 18860 | 18870 | 18850 | 2454 |
| 630 | 20231114 | 093300 | 1794703930 | 18860 | 18830 | 18860 | 18810 | 1213 |
| 631 | 20231114 | 093200 | 1771841650 | 18820 | 18800 | 18830 | 18800 | 601 |
| 632 | 20231114 | 093100 | 1760533040 | 18800 | 18790 | 18800 | 18730 | 980 |
| 633 | 20231114 | 093000 | 1742112080 | 18790 | 18790 | 18820 | 18790 | 913 |
| 634 | 20231114 | 092900 | 1724938880 | 18730 | 18830 | 18830 | 18720 | 574 |
| 635 | 20231114 | 092800 | 1714142770 | 18870 | 18690 | 18870 | 18640 | 3159 |
| 636 | 20231114 | 092700 | 1654799980 | 18690 | 18660 | 18690 | 18630 | 544 |
| 637 | 20231114 | 092600 | 1644646680 | 18660 | 18670 | 18670 | 18600 | 480 |
| 638 | 20231114 | 092500 | 1635698660 | 18600 | 18620 | 18680 | 18600 | 2291 |
| 639 | 20231114 | 092400 | 1593034820 | 18620 | 18710 | 18710 | 18620 | 2415 |
| 640 | 20231114 | 092300 | 1547968630 | 18710 | 18760 | 18760 | 18710 | 4436 |
| 641 | 20231114 | 092200 | 1464847500 | 18760 | 18760 | 18770 | 18760 | 227 |
| 642 | 20231114 | 092100 | 1460588720 | 18760 | 18750 | 18760 | 18740 | 1063 |
| 643 | 20231114 | 092000 | 1440657470 | 18750 | 18790 | 18800 | 18750 | 2164 |
| 644 | 20231114 | 091900 | 1400027030 | 18820 | 18830 | 18840 | 18790 | 2531 |
| 645 | 20231114 | 091800 | 1352415540 | 18830 | 18750 | 18840 | 18750 | 3030 |
| 646 | 20231114 | 091700 | 1295480970 | 18750 | 18750 | 18800 | 18740 | 1244 |
| 647 | 20231114 | 091600 | 1272156230 | 18750 | 18850 | 18850 | 18750 | 1823 |
| 648 | 20231114 | 091500 | 1237823250 | 18830 | 18810 | 18870 | 18810 | 4253 |
| 649 | 20231114 | 091400 | 1157714200 | 18810 | 18640 | 18820 | 18640 | 9812 |
| 650 | 20231114 | 091300 | 973884110 | 18640 | 18660 | 18660 | 18620 | 925 |
| 651 | 20231114 | 091200 | 956632430 | 18700 | 18620 | 18720 | 18610 | 6388 |
| 652 | 20231114 | 091100 | 837256510 | 18610 | 18480 | 18610 | 18480 | 1380 |
| 653 | 20231114 | 091000 | 811616020 | 18480 | 18630 | 18630 | 18480 | 1408 |
| 654 | 20231114 | 090900 | 785453440 | 18620 | 18630 | 18640 | 18600 | 1732 |
| 655 | 20231114 | 090800 | 753198370 | 18620 | 18630 | 18650 | 18620 | 937 |
| 656 | 20231114 | 090700 | 735740980 | 18590 | 18530 | 18620 | 18470 | 4460 |
| 657 | 20231114 | 090600 | 652888690 | 18530 | 18540 | 18540 | 18330 | 4729 |
| 658 | 20231114 | 090500 | 565357300 | 18540 | 18400 | 18540 | 18400 | 3932 |
| 659 | 20231114 | 090400 | 492665630 | 18450 | 18450 | 18510 | 18310 | 3651 |
| 660 | 20231114 | 090300 | 425443870 | 18450 | 18530 | 18560 | 18440 | 4754 |
| 661 | 20231114 | 090200 | 337528300 | 18530 | 18450 | 18530 | 18430 | 3688 |
| 662 | 20231114 | 090100 | 269413150 | 18390 | 18300 | 18440 | 18260 | 5774 |
| 663 | 20231114 | 090000 | 163254360 | 18220 | 18180 | 18430 | 18180 | 8914 |