39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 210500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 3 | 20231117 | 210400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231117 | 210300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231117 | 210200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231117 | 210100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231117 | 210000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231117 | 205900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231117 | 205800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231117 | 205700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231117 | 205600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231117 | 205500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231117 | 205400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231117 | 205300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231117 | 205200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231117 | 205100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231117 | 205000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231117 | 204900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231117 | 204800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231117 | 204700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231117 | 204600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231117 | 204500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231117 | 204400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231117 | 204300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231117 | 204200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231117 | 204100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231117 | 204000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231117 | 203900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231117 | 203800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231117 | 203700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231117 | 203600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231117 | 203500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 33 | 20231117 | 203400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231117 | 203300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231117 | 203200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231117 | 203100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231117 | 203000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231117 | 202900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231117 | 202800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231117 | 202700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231117 | 202600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231117 | 202500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231117 | 202400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231117 | 202300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231117 | 202200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231117 | 202100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231117 | 202000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231117 | 201900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231117 | 201800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231117 | 201700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231117 | 201600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231117 | 201500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231117 | 201400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231117 | 201300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231117 | 201200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231117 | 201100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231117 | 201000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231117 | 200900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231117 | 200800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231117 | 200700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231117 | 200600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231117 | 200500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 63 | 20231117 | 200400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231117 | 200300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231117 | 200200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231117 | 200100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231117 | 200000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231117 | 195900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231117 | 195800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231117 | 195700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231117 | 195600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231117 | 195500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231117 | 195400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231117 | 195300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231117 | 195200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231117 | 195100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231117 | 195000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231117 | 194900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231117 | 194800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231117 | 194700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231117 | 194600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231117 | 194500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231117 | 194400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231117 | 194300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231117 | 194200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231117 | 194100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231117 | 194000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231117 | 193900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231117 | 193800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231117 | 193700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231117 | 193600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231117 | 193500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 93 | 20231117 | 193400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231117 | 193300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231117 | 193200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231117 | 193100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231117 | 193000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231117 | 192900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231117 | 192800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231117 | 192700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231117 | 192600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231117 | 192500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231117 | 192400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231117 | 192300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231117 | 192200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231117 | 192100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231117 | 192000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231117 | 191900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231117 | 191800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231117 | 191700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231117 | 191600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231117 | 191500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231117 | 191400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231117 | 191300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231117 | 191200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231117 | 191100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231117 | 191000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231117 | 190900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231117 | 190800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231117 | 190700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231117 | 190600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231117 | 190500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 123 | 20231117 | 190400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231117 | 190300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231117 | 190200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231117 | 190100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231117 | 190000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231117 | 185900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231117 | 185800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231117 | 185700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231117 | 185600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231117 | 185500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231117 | 185400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231117 | 185300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231117 | 185200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231117 | 185100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231117 | 185000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231117 | 184900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231117 | 184800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231117 | 184700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231117 | 184600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231117 | 184500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231117 | 184400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231117 | 184300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231117 | 184200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231117 | 184100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231117 | 184000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231117 | 183900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231117 | 183800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231117 | 183700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231117 | 183600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231117 | 183500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 153 | 20231117 | 183400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231117 | 183300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231117 | 183200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231117 | 183100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231117 | 183000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231117 | 182900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231117 | 182800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231117 | 182700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231117 | 182600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231117 | 182500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231117 | 182400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231117 | 182300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231117 | 182200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231117 | 182100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231117 | 182000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231117 | 181900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231117 | 181800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231117 | 181700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231117 | 181600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231117 | 181500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231117 | 181400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231117 | 181300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231117 | 181200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231117 | 181100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231117 | 181000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231117 | 180900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231117 | 180800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231117 | 180700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231117 | 180600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231117 | 180500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 183 | 20231117 | 180400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231117 | 180300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231117 | 180200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231117 | 180100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231117 | 180000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231117 | 175900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231117 | 175800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231117 | 175700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231117 | 175600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231117 | 175500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231117 | 175400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231117 | 175300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231117 | 175200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231117 | 175100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231117 | 175000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231117 | 174900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231117 | 174800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231117 | 174700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231117 | 174600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231117 | 174500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231117 | 174400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20231117 | 174300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20231117 | 174200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20231117 | 174100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20231117 | 174000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20231117 | 173900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20231117 | 173800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20231117 | 173700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20231117 | 173600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20231117 | 173500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 213 | 20231117 | 173400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20231117 | 173300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20231117 | 173200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20231117 | 173100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20231117 | 173000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20231117 | 172900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20231117 | 172800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20231117 | 172700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20231117 | 172600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20231117 | 172500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20231117 | 172400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20231117 | 172300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20231117 | 172200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20231117 | 172100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20231117 | 172000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20231117 | 171900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20231117 | 171800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20231117 | 171700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20231117 | 171600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20231117 | 171500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20231117 | 171400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20231117 | 171300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20231117 | 171200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20231117 | 171100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20231117 | 171000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20231117 | 170900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20231117 | 170800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20231117 | 170700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20231117 | 170600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20231117 | 170500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 243 | 20231117 | 170400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20231117 | 170300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20231117 | 170200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20231117 | 170100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20231117 | 170000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20231117 | 165900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20231117 | 165800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20231117 | 165700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20231117 | 165600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20231117 | 165500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20231117 | 165400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20231117 | 165300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20231117 | 165200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20231117 | 165100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20231117 | 165000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20231117 | 164900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20231117 | 164800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20231117 | 164700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20231117 | 164600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20231117 | 164500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20231117 | 164400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20231117 | 164300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20231117 | 164200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20231117 | 164100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20231117 | 164000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20231117 | 163900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20231117 | 163800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20231117 | 163700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20231117 | 163600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20231117 | 163500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 273 | 20231117 | 163400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20231117 | 163300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20231117 | 163200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20231117 | 163100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20231117 | 163000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20231117 | 162900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20231117 | 162800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20231117 | 162700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20231117 | 162600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20231117 | 162500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20231117 | 162400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20231117 | 162300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20231117 | 162200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20231117 | 162100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20231117 | 162000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20231117 | 161900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20231117 | 161800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20231117 | 161700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20231117 | 161600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20231117 | 161500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20231117 | 161400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20231117 | 161300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 295 | 20231117 | 161200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 296 | 20231117 | 161100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 297 | 20231117 | 161000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 298 | 20231117 | 160900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 299 | 20231117 | 160800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20231117 | 160700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 301 | 20231117 | 160600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 302 | 20231117 | 160500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 303 | 20231117 | 160400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 304 | 20231117 | 160300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 305 | 20231117 | 160200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 306 | 20231117 | 160100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 307 | 20231117 | 160000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 308 | 20231117 | 155900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 309 | 20231117 | 155800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20231117 | 155700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 311 | 20231117 | 155600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 312 | 20231117 | 155500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 313 | 20231117 | 155400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 314 | 20231117 | 155300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 315 | 20231117 | 155200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 316 | 20231117 | 155100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 317 | 20231117 | 155000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 318 | 20231117 | 154900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 319 | 20231117 | 154800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 320 | 20231117 | 154700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 321 | 20231117 | 154600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 322 | 20231117 | 154500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 323 | 20231117 | 154400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 324 | 20231117 | 154300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 325 | 20231117 | 154200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20231117 | 154100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 327 | 20231117 | 154000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 328 | 20231117 | 153900 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 329 | 20231117 | 153800 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 330 | 20231117 | 153700 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 331 | 20231117 | 153600 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 332 | 20231117 | 153500 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 333 | 20231117 | 153400 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 334 | 20231117 | 153300 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 335 | 20231117 | 153200 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 336 | 20231117 | 153100 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 337 | 20231117 | 153000 | 11813630500 | 23850 | 23850 | 23850 | 23850 | 6029 |
| 338 | 20231117 | 152900 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 339 | 20231117 | 152800 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 340 | 20231117 | 152700 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 341 | 20231117 | 152600 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 342 | 20231117 | 152500 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 343 | 20231117 | 152400 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 344 | 20231117 | 152300 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 345 | 20231117 | 152200 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 346 | 20231117 | 152100 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 347 | 20231117 | 152000 | 11669838850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 348 | 20231117 | 151900 | 11669838850 | 23800 | 23850 | 23950 | 23800 | 1171 |
| 349 | 20231117 | 151800 | 11641877000 | 23850 | 23900 | 23950 | 23850 | 2722 |
| 350 | 20231117 | 151700 | 11576841550 | 23850 | 23800 | 23850 | 23750 | 1642 |
| 351 | 20231117 | 151600 | 11537763650 | 23800 | 23900 | 23900 | 23750 | 1014 |
| 352 | 20231117 | 151500 | 11513623000 | 23900 | 23850 | 23950 | 23850 | 2369 |
| 353 | 20231117 | 151400 | 11457007250 | 23850 | 23650 | 23850 | 23650 | 4481 |
| 354 | 20231117 | 151300 | 11350602800 | 23650 | 23600 | 23650 | 23550 | 1289 |
| 355 | 20231117 | 151200 | 11320179900 | 23600 | 23550 | 23600 | 23550 | 1432 |
| 356 | 20231117 | 151100 | 11286440000 | 23550 | 23450 | 23550 | 23450 | 1640 |
| 357 | 20231117 | 151000 | 11247885050 | 23450 | 23500 | 23500 | 23400 | 1061 |
| 358 | 20231117 | 150900 | 11223002150 | 23500 | 23400 | 23500 | 23350 | 1206 |
| 359 | 20231117 | 150800 | 11194746700 | 23400 | 23350 | 23400 | 23350 | 973 |
| 360 | 20231117 | 150700 | 11172014550 | 23400 | 23450 | 23450 | 23400 | 760 |
| 361 | 20231117 | 150600 | 11154220050 | 23450 | 23400 | 23450 | 23400 | 746 |
| 362 | 20231117 | 150500 | 11136744650 | 23400 | 23400 | 23400 | 23350 | 911 |
| 363 | 20231117 | 150400 | 11115443650 | 23400 | 23350 | 23400 | 23350 | 524 |
| 364 | 20231117 | 150300 | 11103189650 | 23350 | 23450 | 23450 | 23350 | 3829 |
| 365 | 20231117 | 150200 | 11013607250 | 23450 | 23450 | 23450 | 23400 | 1043 |
| 366 | 20231117 | 150100 | 10989164150 | 23450 | 23350 | 23450 | 23300 | 1010 |
| 367 | 20231117 | 150000 | 10965555750 | 23350 | 23350 | 23350 | 23300 | 3759 |
| 368 | 20231117 | 145900 | 10877841650 | 23350 | 23350 | 23400 | 23350 | 542 |
| 369 | 20231117 | 145800 | 10865180250 | 23350 | 23350 | 23350 | 23300 | 485 |
| 370 | 20231117 | 145700 | 10853856650 | 23350 | 23250 | 23350 | 23250 | 2455 |
| 371 | 20231117 | 145600 | 10796654250 | 23250 | 23200 | 23250 | 23200 | 454 |
| 372 | 20231117 | 145500 | 10786099750 | 23250 | 23300 | 23300 | 23200 | 633 |
| 373 | 20231117 | 145400 | 10771363950 | 23250 | 23350 | 23400 | 23200 | 996 |
| 374 | 20231117 | 145300 | 10748149850 | 23350 | 23350 | 23350 | 23300 | 957 |
| 375 | 20231117 | 145200 | 10725826850 | 23350 | 23300 | 23350 | 23250 | 702 |
| 376 | 20231117 | 145100 | 10709453300 | 23300 | 23300 | 23400 | 23250 | 1482 |
| 377 | 20231117 | 145000 | 10674895850 | 23300 | 23300 | 23300 | 23200 | 2114 |
| 378 | 20231117 | 144900 | 10625751300 | 23250 | 23200 | 23300 | 23150 | 1550 |
| 379 | 20231117 | 144800 | 10589755800 | 23200 | 23150 | 23200 | 23150 | 1150 |
| 380 | 20231117 | 144700 | 10563084400 | 23200 | 23200 | 23200 | 23150 | 578 |
| 381 | 20231117 | 144600 | 10549675800 | 23150 | 23200 | 23200 | 23150 | 143 |
| 382 | 20231117 | 144500 | 10546360250 | 23150 | 23200 | 23200 | 23150 | 310 |
| 383 | 20231117 | 144400 | 10539182650 | 23150 | 23150 | 23200 | 23150 | 210 |
| 384 | 20231117 | 144300 | 10534312650 | 23150 | 23100 | 23150 | 23100 | 178 |
| 385 | 20231117 | 144200 | 10530192200 | 23050 | 23100 | 23100 | 23050 | 1486 |
| 386 | 20231117 | 144100 | 10495922400 | 23200 | 23200 | 23250 | 23000 | 8167 |
| 387 | 20231117 | 144000 | 10307342650 | 23250 | 23300 | 23300 | 23150 | 862 |
| 388 | 20231117 | 143900 | 10287348250 | 23250 | 23150 | 23250 | 23150 | 1881 |
| 389 | 20231117 | 143800 | 10243784850 | 23200 | 23250 | 23250 | 23200 | 467 |
| 390 | 20231117 | 143700 | 10232944750 | 23200 | 23250 | 23250 | 23150 | 1670 |
| 391 | 20231117 | 143600 | 10194245650 | 23250 | 23200 | 23250 | 23200 | 589 |
| 392 | 20231117 | 143500 | 10180579600 | 23200 | 23250 | 23250 | 23200 | 2295 |
| 393 | 20231117 | 143400 | 10127330850 | 23250 | 23350 | 23350 | 23250 | 2320 |
| 394 | 20231117 | 143300 | 10073351000 | 23350 | 23350 | 23350 | 23350 | 59 |
| 395 | 20231117 | 143200 | 10071973350 | 23350 | 23400 | 23400 | 23350 | 958 |
| 396 | 20231117 | 143100 | 10049603800 | 23400 | 23300 | 23400 | 23300 | 167 |
| 397 | 20231117 | 143000 | 10045704600 | 23350 | 23400 | 23450 | 23350 | 743 |
| 398 | 20231117 | 142900 | 10028328400 | 23450 | 23450 | 23450 | 23450 | 27 |
| 399 | 20231117 | 142800 | 10027695250 | 23400 | 23400 | 23400 | 23300 | 640 |
| 400 | 20231117 | 142700 | 10012727600 | 23350 | 23300 | 23400 | 23300 | 50 |
| 401 | 20231117 | 142600 | 10011561400 | 23300 | 23350 | 23450 | 23250 | 1114 |
| 402 | 20231117 | 142500 | 9985610950 | 23400 | 23350 | 23400 | 23350 | 434 |
| 403 | 20231117 | 142400 | 9975462650 | 23350 | 23300 | 23350 | 23300 | 130 |
| 404 | 20231117 | 142300 | 9972427250 | 23350 | 23250 | 23350 | 23250 | 751 |
| 405 | 20231117 | 142200 | 9954965850 | 23250 | 23250 | 23350 | 23250 | 603 |
| 406 | 20231117 | 142100 | 9940935950 | 23250 | 23300 | 23300 | 23250 | 945 |
| 407 | 20231117 | 142000 | 9918940800 | 23300 | 23300 | 23300 | 23300 | 1738 |
| 408 | 20231117 | 141900 | 9878445400 | 23300 | 23350 | 23350 | 23300 | 550 |
| 409 | 20231117 | 141800 | 9865629350 | 23350 | 23350 | 23350 | 23300 | 1452 |
| 410 | 20231117 | 141700 | 9831733650 | 23350 | 23400 | 23400 | 23300 | 624 |
| 411 | 20231117 | 141600 | 9817158950 | 23400 | 23350 | 23400 | 23300 | 1497 |
| 412 | 20231117 | 141500 | 9782248550 | 23350 | 23350 | 23400 | 23300 | 381 |
| 413 | 20231117 | 141400 | 9773359000 | 23350 | 23400 | 23450 | 23350 | 4748 |
| 414 | 20231117 | 141300 | 9662356900 | 23450 | 23450 | 23450 | 23400 | 452 |
| 415 | 20231117 | 141200 | 9651757550 | 23400 | 23500 | 23500 | 23400 | 798 |
| 416 | 20231117 | 141100 | 9633046500 | 23500 | 23450 | 23500 | 23450 | 178 |
| 417 | 20231117 | 141000 | 9628872250 | 23450 | 23400 | 23450 | 23400 | 523 |
| 418 | 20231117 | 140900 | 9616613900 | 23450 | 23450 | 23500 | 23450 | 814 |
| 419 | 20231117 | 140800 | 9597523500 | 23450 | 23450 | 23450 | 23450 | 384 |
| 420 | 20231117 | 140700 | 9588518700 | 23450 | 23500 | 23500 | 23450 | 499 |
| 421 | 20231117 | 140600 | 9576817100 | 23450 | 23500 | 23500 | 23450 | 2930 |
| 422 | 20231117 | 140500 | 9508092000 | 23500 | 23500 | 23500 | 23500 | 454 |
| 423 | 20231117 | 140400 | 9497423000 | 23500 | 23550 | 23550 | 23500 | 1179 |
| 424 | 20231117 | 140300 | 9469715750 | 23550 | 23650 | 23650 | 23550 | 1422 |
| 425 | 20231117 | 140200 | 9436174450 | 23650 | 23650 | 23750 | 23650 | 187 |
| 426 | 20231117 | 140100 | 9431751800 | 23750 | 23650 | 23750 | 23650 | 51 |
| 427 | 20231117 | 140000 | 9430545550 | 23650 | 23700 | 23750 | 23650 | 171 |
| 428 | 20231117 | 135900 | 9426500750 | 23700 | 23700 | 23700 | 23650 | 305 |
| 429 | 20231117 | 135800 | 9419279700 | 23700 | 23700 | 23700 | 23700 | 1177 |
| 430 | 20231117 | 135700 | 9391384800 | 23700 | 23650 | 23700 | 23600 | 1363 |
| 431 | 20231117 | 135600 | 9359092350 | 23650 | 23650 | 23650 | 23650 | 113 |
| 432 | 20231117 | 135500 | 9356419900 | 23650 | 23600 | 23650 | 23600 | 209 |
| 433 | 20231117 | 135400 | 9351486250 | 23600 | 23600 | 23600 | 23600 | 115 |
| 434 | 20231117 | 135300 | 9348772250 | 23600 | 23600 | 23600 | 23600 | 205 |
| 435 | 20231117 | 135200 | 9343934250 | 23550 | 23650 | 23650 | 23550 | 2050 |
| 436 | 20231117 | 135100 | 9295601200 | 23650 | 23600 | 23650 | 23600 | 207 |
| 437 | 20231117 | 135000 | 9290714500 | 23600 | 23650 | 23650 | 23600 | 47 |
| 438 | 20231117 | 134900 | 9289605050 | 23600 | 23650 | 23650 | 23600 | 714 |
| 439 | 20231117 | 134800 | 9272754400 | 23600 | 23650 | 23650 | 23600 | 23 |
| 440 | 20231117 | 134700 | 9272210600 | 23600 | 23650 | 23650 | 23600 | 1366 |
| 441 | 20231117 | 134600 | 9239960400 | 23600 | 23700 | 23700 | 23600 | 1009 |
| 442 | 20231117 | 134500 | 9216106950 | 23700 | 23600 | 23700 | 23600 | 63 |
| 443 | 20231117 | 134400 | 9214618850 | 23600 | 23650 | 23650 | 23600 | 20 |
| 444 | 20231117 | 134300 | 9214146700 | 23650 | 23750 | 23750 | 23650 | 811 |
| 445 | 20231117 | 134200 | 9194929550 | 23700 | 23700 | 23700 | 23700 | 78 |
| 446 | 20231117 | 134100 | 9193080950 | 23700 | 23600 | 23700 | 23600 | 22 |
| 447 | 20231117 | 134000 | 9192561650 | 23600 | 23600 | 23650 | 23600 | 25 |
| 448 | 20231117 | 133900 | 9191971150 | 23700 | 23700 | 23700 | 23600 | 758 |
| 449 | 20231117 | 133800 | 9174021900 | 23700 | 23700 | 23700 | 23700 | 6 |
| 450 | 20231117 | 133700 | 9173879700 | 23700 | 23650 | 23700 | 23600 | 577 |
| 451 | 20231117 | 133600 | 9160239750 | 23650 | 23600 | 23650 | 23600 | 1296 |
| 452 | 20231117 | 133500 | 9129654100 | 23550 | 23550 | 23600 | 23500 | 260 |
| 453 | 20231117 | 133400 | 9123540150 | 23550 | 23650 | 23650 | 23550 | 199 |
| 454 | 20231117 | 133300 | 9118849100 | 23650 | 23650 | 23650 | 23500 | 393 |
| 455 | 20231117 | 133200 | 9109559150 | 23500 | 23500 | 23500 | 23500 | 2 |
| 456 | 20231117 | 133100 | 9109512150 | 23500 | 23600 | 23650 | 23500 | 1676 |
| 457 | 20231117 | 133000 | 9069920650 | 23500 | 23450 | 23500 | 23450 | 260 |
| 458 | 20231117 | 132900 | 9063811150 | 23450 | 23450 | 23450 | 23450 | 219 |
| 459 | 20231117 | 132800 | 9058675600 | 23450 | 23450 | 23450 | 23450 | 802 |
| 460 | 20231117 | 132700 | 9039868700 | 23450 | 23400 | 23450 | 23400 | 910 |
| 461 | 20231117 | 132600 | 9018572750 | 23450 | 23450 | 23500 | 23400 | 1678 |
| 462 | 20231117 | 132500 | 8979248500 | 23500 | 23500 | 23550 | 23450 | 4436 |
| 463 | 20231117 | 132400 | 8875001100 | 23550 | 23650 | 23650 | 23500 | 6315 |
| 464 | 20231117 | 132300 | 8726410000 | 23650 | 23650 | 23650 | 23650 | 934 |
| 465 | 20231117 | 132200 | 8704320900 | 23650 | 23600 | 23700 | 23600 | 310 |
| 466 | 20231117 | 132100 | 8696989350 | 23600 | 23650 | 23650 | 23600 | 370 |
| 467 | 20231117 | 132000 | 8688253600 | 23650 | 23550 | 23650 | 23550 | 382 |
| 468 | 20231117 | 131900 | 8679245950 | 23550 | 23650 | 23650 | 23500 | 8479 |
| 469 | 20231117 | 131800 | 8479435350 | 23650 | 23700 | 23700 | 23650 | 2306 |
| 470 | 20231117 | 131700 | 8424894150 | 23700 | 23700 | 23700 | 23650 | 955 |
| 471 | 20231117 | 131600 | 8402299500 | 23700 | 23700 | 23700 | 23650 | 1637 |
| 472 | 20231117 | 131500 | 8363504600 | 23700 | 23700 | 23700 | 23700 | 346 |
| 473 | 20231117 | 131400 | 8355304400 | 23700 | 23700 | 23700 | 23700 | 410 |
| 474 | 20231117 | 131300 | 8345587400 | 23750 | 23750 | 23750 | 23750 | 12 |
| 475 | 20231117 | 131200 | 8345302400 | 23750 | 23700 | 23750 | 23700 | 910 |
| 476 | 20231117 | 131100 | 8323697800 | 23750 | 23700 | 23750 | 23700 | 541 |
| 477 | 20231117 | 131000 | 8310851550 | 23700 | 23750 | 23750 | 23700 | 220 |
| 478 | 20231117 | 130900 | 8305632550 | 23750 | 23800 | 23800 | 23750 | 1098 |
| 479 | 20231117 | 130800 | 8279551700 | 23800 | 23800 | 23800 | 23750 | 342 |
| 480 | 20231117 | 130700 | 8271412600 | 23800 | 23850 | 23850 | 23800 | 123 |
| 481 | 20231117 | 130600 | 8268485050 | 23850 | 23800 | 23850 | 23800 | 13 |
| 482 | 20231117 | 130500 | 8268175050 | 23800 | 23800 | 23800 | 23800 | 31 |
| 483 | 20231117 | 130400 | 8267437250 | 23750 | 23750 | 23800 | 23750 | 335 |
| 484 | 20231117 | 130300 | 8259478500 | 23750 | 23750 | 23750 | 23750 | 10 |
| 485 | 20231117 | 130200 | 8259241000 | 23750 | 23800 | 23800 | 23750 | 25 |
| 486 | 20231117 | 130100 | 8258646250 | 23750 | 23750 | 23800 | 23750 | 471 |
| 487 | 20231117 | 130000 | 8247454000 | 23750 | 23750 | 23750 | 23700 | 295 |
| 488 | 20231117 | 125900 | 8240459200 | 23750 | 23750 | 23750 | 23750 | 350 |
| 489 | 20231117 | 125800 | 8232146700 | 23750 | 23750 | 23750 | 23750 | 142 |
| 490 | 20231117 | 125700 | 8228774200 | 23750 | 23700 | 23750 | 23700 | 96 |
| 491 | 20231117 | 125600 | 8226496450 | 23750 | 23750 | 23750 | 23700 | 203 |
| 492 | 20231117 | 125500 | 8221684050 | 23700 | 23750 | 23750 | 23700 | 140 |
| 493 | 20231117 | 125400 | 8218366000 | 23750 | 23800 | 23800 | 23700 | 3028 |
| 494 | 20231117 | 125300 | 8146390000 | 23850 | 23900 | 23900 | 23850 | 53 |
| 495 | 20231117 | 125200 | 8145125850 | 23900 | 23850 | 23900 | 23800 | 288 |
| 496 | 20231117 | 125100 | 8138265400 | 23800 | 23850 | 23900 | 23800 | 141 |
| 497 | 20231117 | 125000 | 8134902000 | 23850 | 23850 | 23850 | 23850 | 7 |
| 498 | 20231117 | 124900 | 8134735050 | 23850 | 23800 | 23850 | 23800 | 5 |
| 499 | 20231117 | 124800 | 8134616000 | 23800 | 23950 | 23950 | 23800 | 1106 |
| 500 | 20231117 | 124700 | 8108199950 | 23950 | 23850 | 23950 | 23850 | 708 |
| 501 | 20231117 | 124600 | 8091279050 | 23850 | 23850 | 23900 | 23800 | 171 |
| 502 | 20231117 | 124500 | 8087204950 | 23850 | 23850 | 23850 | 23750 | 64 |
| 503 | 20231117 | 124400 | 8085679700 | 23750 | 23800 | 23900 | 23750 | 753 |
| 504 | 20231117 | 124300 | 8067744350 | 23800 | 23850 | 23850 | 23800 | 20 |
| 505 | 20231117 | 124200 | 8067267850 | 23850 | 23850 | 23900 | 23850 | 594 |
| 506 | 20231117 | 124100 | 8053100500 | 23850 | 23800 | 23900 | 23800 | 201 |
| 507 | 20231117 | 124000 | 8048310050 | 23800 | 23850 | 23850 | 23750 | 323 |
| 508 | 20231117 | 123900 | 8040626950 | 23850 | 23750 | 23850 | 23750 | 1221 |
| 509 | 20231117 | 123800 | 8011627250 | 23700 | 23700 | 23700 | 23700 | 80 |
| 510 | 20231117 | 123700 | 8009731250 | 23700 | 23700 | 23700 | 23700 | 5 |
| 511 | 20231117 | 123600 | 8009612750 | 23700 | 23700 | 23700 | 23700 | 359 |
| 512 | 20231117 | 123500 | 8001104450 | 23750 | 23750 | 23800 | 23750 | 167 |
| 513 | 20231117 | 123400 | 7997137650 | 23800 | 23800 | 23800 | 23700 | 119 |
| 514 | 20231117 | 123300 | 7994305950 | 23800 | 23800 | 23800 | 23750 | 14 |
| 515 | 20231117 | 123200 | 7993973050 | 23800 | 23800 | 23800 | 23700 | 223 |
| 516 | 20231117 | 123100 | 7988681250 | 23800 | 23800 | 23800 | 23750 | 205 |
| 517 | 20231117 | 123000 | 7983807800 | 23750 | 23700 | 23850 | 23700 | 514 |
| 518 | 20231117 | 122900 | 7971620100 | 23700 | 23650 | 23700 | 23650 | 967 |
| 519 | 20231117 | 122800 | 7948749050 | 23650 | 23700 | 23700 | 23650 | 546 |
| 520 | 20231117 | 122700 | 7935834800 | 23700 | 23800 | 23800 | 23650 | 1552 |
| 521 | 20231117 | 122600 | 7899051700 | 23750 | 23750 | 23850 | 23750 | 596 |
| 522 | 20231117 | 122500 | 7884890900 | 23750 | 23700 | 23750 | 23650 | 1296 |
| 523 | 20231117 | 122400 | 7854185900 | 23700 | 23700 | 23700 | 23650 | 54 |
| 524 | 20231117 | 122300 | 7852908600 | 23700 | 23700 | 23700 | 23650 | 680 |
| 525 | 20231117 | 122200 | 7836811450 | 23650 | 23700 | 23700 | 23650 | 580 |
| 526 | 20231117 | 122100 | 7823075800 | 23700 | 23700 | 23700 | 23700 | 1635 |
| 527 | 20231117 | 122000 | 7784326300 | 23750 | 23750 | 23750 | 23750 | 408 |
| 528 | 20231117 | 121900 | 7774636300 | 23700 | 23700 | 23750 | 23700 | 95 |
| 529 | 20231117 | 121800 | 7772382000 | 23700 | 23750 | 23750 | 23700 | 672 |
| 530 | 20231117 | 121700 | 7756454650 | 23750 | 23750 | 23750 | 23700 | 442 |
| 531 | 20231117 | 121600 | 7745970050 | 23750 | 23750 | 23750 | 23700 | 157 |
| 532 | 20231117 | 121500 | 7742241350 | 23750 | 23750 | 23750 | 23750 | 22 |
| 533 | 20231117 | 121400 | 7741718850 | 23750 | 23750 | 23750 | 23700 | 347 |
| 534 | 20231117 | 121300 | 7733478500 | 23750 | 23750 | 23800 | 23750 | 244 |
| 535 | 20231117 | 121200 | 7727683450 | 23750 | 23750 | 23800 | 23750 | 352 |
| 536 | 20231117 | 121100 | 7719323400 | 23750 | 23750 | 23800 | 23750 | 140 |
| 537 | 20231117 | 121000 | 7715996450 | 23750 | 23750 | 23750 | 23700 | 1659 |
| 538 | 20231117 | 120900 | 7676677350 | 23750 | 23800 | 23800 | 23700 | 3315 |
| 539 | 20231117 | 120800 | 7597932000 | 23850 | 23850 | 23850 | 23850 | 30 |
| 540 | 20231117 | 120700 | 7597216500 | 23850 | 23850 | 23850 | 23850 | 12 |
| 541 | 20231117 | 120600 | 7596930300 | 23850 | 23850 | 23850 | 23850 | 35 |
| 542 | 20231117 | 120500 | 7596095550 | 23850 | 23850 | 23850 | 23750 | 610 |
| 543 | 20231117 | 120400 | 7581585250 | 23850 | 23850 | 23850 | 23850 | 5 |
| 544 | 20231117 | 120300 | 7581466000 | 23800 | 23800 | 23800 | 23800 | 203 |
| 545 | 20231117 | 120200 | 7576634600 | 23800 | 23750 | 23800 | 23750 | 132 |
| 546 | 20231117 | 120100 | 7573499500 | 23800 | 23850 | 23850 | 23800 | 926 |
| 547 | 20231117 | 120000 | 7551420400 | 23850 | 23800 | 23850 | 23800 | 16 |
| 548 | 20231117 | 115900 | 7551038850 | 23850 | 23800 | 23850 | 23750 | 2160 |
| 549 | 20231117 | 115800 | 7499663250 | 23850 | 23800 | 23850 | 23800 | 419 |
| 550 | 20231117 | 115700 | 7489689100 | 23750 | 23800 | 23850 | 23750 | 2049 |
| 551 | 20231117 | 115600 | 7440932700 | 23800 | 23850 | 23850 | 23800 | 1821 |
| 552 | 20231117 | 115500 | 7397586300 | 23850 | 23950 | 23950 | 23850 | 2481 |
| 553 | 20231117 | 115400 | 7338393800 | 23950 | 23950 | 24000 | 23850 | 1400 |
| 554 | 20231117 | 115300 | 7304923550 | 24050 | 24050 | 24050 | 23950 | 210 |
| 555 | 20231117 | 115200 | 7299889400 | 24050 | 24100 | 24100 | 23950 | 268 |
| 556 | 20231117 | 115100 | 7293457750 | 24100 | 24050 | 24100 | 24050 | 105 |
| 557 | 20231117 | 115000 | 7290930950 | 24050 | 23950 | 24050 | 23950 | 61 |
| 558 | 20231117 | 114900 | 7289464000 | 24050 | 24000 | 24050 | 23950 | 701 |
| 559 | 20231117 | 114800 | 7272646300 | 24000 | 23950 | 24000 | 23900 | 272 |
| 560 | 20231117 | 114700 | 7266136850 | 23950 | 23950 | 24000 | 23950 | 118 |
| 561 | 20231117 | 114600 | 7263310700 | 23950 | 23900 | 24000 | 23900 | 79 |
| 562 | 20231117 | 114500 | 7261418950 | 23850 | 24050 | 24050 | 23850 | 1744 |
| 563 | 20231117 | 114400 | 7219725800 | 23950 | 24000 | 24050 | 23950 | 104 |
| 564 | 20231117 | 114300 | 7217232600 | 24000 | 23950 | 24050 | 23950 | 166 |
| 565 | 20231117 | 114200 | 7213248400 | 24000 | 24000 | 24000 | 23900 | 838 |
| 566 | 20231117 | 114100 | 7193153950 | 24000 | 24000 | 24000 | 24000 | 55 |
| 567 | 20231117 | 114000 | 7191833950 | 24000 | 23900 | 24000 | 23900 | 156 |
| 568 | 20231117 | 113900 | 7188105350 | 23950 | 23950 | 23950 | 23900 | 261 |
| 569 | 20231117 | 113800 | 7181856750 | 23900 | 23900 | 23950 | 23900 | 196 |
| 570 | 20231117 | 113700 | 7177170800 | 23900 | 23900 | 23950 | 23900 | 37 |
| 571 | 20231117 | 113600 | 7176286300 | 23900 | 23900 | 23950 | 23900 | 463 |
| 572 | 20231117 | 113500 | 7165215600 | 23900 | 23900 | 23950 | 23900 | 352 |
| 573 | 20231117 | 113400 | 7156802100 | 23900 | 23900 | 23900 | 23850 | 624 |
| 574 | 20231117 | 113300 | 7141905800 | 23950 | 23950 | 23950 | 23950 | 358 |
| 575 | 20231117 | 113200 | 7133331700 | 23950 | 23900 | 23950 | 23900 | 312 |
| 576 | 20231117 | 113100 | 7125874500 | 23900 | 23900 | 23900 | 23850 | 840 |
| 577 | 20231117 | 113000 | 7105800050 | 23900 | 23950 | 24000 | 23900 | 1129 |
| 578 | 20231117 | 112900 | 7078767300 | 24000 | 24050 | 24050 | 24000 | 419 |
| 579 | 20231117 | 112800 | 7068705550 | 24050 | 24050 | 24050 | 24000 | 62 |
| 580 | 20231117 | 112700 | 7067217350 | 24000 | 24100 | 24100 | 24000 | 111 |
| 581 | 20231117 | 112600 | 7064542500 | 24100 | 24100 | 24150 | 24000 | 760 |
| 582 | 20231117 | 112500 | 7046263800 | 24200 | 24150 | 24200 | 24050 | 444 |
| 583 | 20231117 | 112400 | 7035564300 | 24100 | 24100 | 24150 | 24100 | 139 |
| 584 | 20231117 | 112300 | 7032213100 | 24100 | 24150 | 24250 | 24100 | 98 |
| 585 | 20231117 | 112200 | 7029846450 | 24250 | 24150 | 24250 | 24100 | 227 |
| 586 | 20231117 | 112100 | 7024372250 | 24250 | 24150 | 24250 | 24150 | 59 |
| 587 | 20231117 | 112000 | 7022946400 | 24300 | 24200 | 24300 | 24150 | 812 |
| 588 | 20231117 | 111900 | 7003290950 | 24200 | 24150 | 24200 | 24150 | 16 |
| 589 | 20231117 | 111800 | 7002904050 | 24150 | 24200 | 24300 | 24150 | 640 |
| 590 | 20231117 | 111700 | 6987403950 | 24150 | 24150 | 24150 | 24150 | 178 |
| 591 | 20231117 | 111600 | 6983105250 | 24150 | 24100 | 24150 | 24100 | 477 |
| 592 | 20231117 | 111500 | 6971604400 | 24100 | 24050 | 24100 | 24000 | 156 |
| 593 | 20231117 | 111400 | 6967849800 | 23950 | 24000 | 24000 | 23950 | 1084 |
| 594 | 20231117 | 111300 | 6941852800 | 24000 | 23950 | 24000 | 23950 | 475 |
| 595 | 20231117 | 111200 | 6930474000 | 23950 | 24050 | 24050 | 23950 | 2022 |
| 596 | 20231117 | 111100 | 6881927350 | 24000 | 24050 | 24100 | 24000 | 845 |
| 597 | 20231117 | 111000 | 6861622750 | 24100 | 24100 | 24100 | 24050 | 349 |
| 598 | 20231117 | 110900 | 6853228150 | 24100 | 24100 | 24100 | 24000 | 348 |
| 599 | 20231117 | 110800 | 6844865750 | 24100 | 24100 | 24100 | 24050 | 1252 |
| 600 | 20231117 | 110700 | 6814754250 | 24100 | 24200 | 24250 | 24100 | 2541 |
| 601 | 20231117 | 110600 | 6753393100 | 24250 | 24250 | 24250 | 24200 | 575 |
| 602 | 20231117 | 110500 | 6739457250 | 24250 | 24300 | 24300 | 24200 | 65 |
| 603 | 20231117 | 110400 | 6737883600 | 24200 | 24300 | 24300 | 24200 | 1014 |
| 604 | 20231117 | 110300 | 6713280700 | 24300 | 24350 | 24350 | 24250 | 168 |
| 605 | 20231117 | 110200 | 6709195850 | 24250 | 24250 | 24350 | 24250 | 927 |
| 606 | 20231117 | 110100 | 6686700250 | 24200 | 24250 | 24250 | 24200 | 55 |
| 607 | 20231117 | 110000 | 6685369000 | 24250 | 24150 | 24250 | 24150 | 174 |
| 608 | 20231117 | 105900 | 6681158200 | 24150 | 24250 | 24250 | 24150 | 1099 |
| 609 | 20231117 | 105800 | 6654589400 | 24200 | 24250 | 24300 | 24200 | 784 |
| 610 | 20231117 | 105700 | 6635587700 | 24250 | 24250 | 24300 | 24250 | 145 |
| 611 | 20231117 | 105600 | 6632070350 | 24250 | 24200 | 24250 | 24200 | 186 |
| 612 | 20231117 | 105500 | 6627567200 | 24200 | 24250 | 24250 | 24200 | 254 |
| 613 | 20231117 | 105400 | 6621419250 | 24250 | 24300 | 24300 | 24200 | 208 |
| 614 | 20231117 | 105300 | 6616374350 | 24300 | 24350 | 24350 | 24300 | 790 |
| 615 | 20231117 | 105200 | 6597152350 | 24350 | 24400 | 24450 | 24300 | 624 |
| 616 | 20231117 | 105100 | 6581967150 | 24400 | 24200 | 24650 | 24200 | 670 |
| 617 | 20231117 | 105000 | 6565653950 | 24150 | 24200 | 24200 | 24100 | 710 |
| 618 | 20231117 | 104900 | 6548520050 | 24200 | 24150 | 24200 | 24150 | 69 |
| 619 | 20231117 | 104800 | 6546851000 | 24100 | 24200 | 24350 | 24100 | 1883 |
| 620 | 20231117 | 104700 | 6501336800 | 24200 | 24250 | 24300 | 24200 | 942 |
| 621 | 20231117 | 104600 | 6478516800 | 24300 | 24300 | 24450 | 24250 | 781 |
| 622 | 20231117 | 104500 | 6459538850 | 24300 | 24450 | 24500 | 24300 | 915 |
| 623 | 20231117 | 104400 | 6437258050 | 24400 | 24450 | 24450 | 24350 | 1354 |
| 624 | 20231117 | 104300 | 6404268000 | 24400 | 24400 | 24450 | 24400 | 170 |
| 625 | 20231117 | 104200 | 6400116800 | 24400 | 24350 | 24400 | 24300 | 2409 |
| 626 | 20231117 | 104100 | 6341550750 | 24350 | 24350 | 24350 | 24300 | 50 |
| 627 | 20231117 | 104000 | 6340333650 | 24300 | 24300 | 24350 | 24250 | 531 |
| 628 | 20231117 | 103900 | 6327440400 | 24350 | 24300 | 24350 | 24300 | 494 |
| 629 | 20231117 | 103800 | 6315434400 | 24250 | 24300 | 24350 | 24250 | 467 |
| 630 | 20231117 | 103700 | 6304086150 | 24350 | 24350 | 24400 | 24300 | 1732 |
| 631 | 20231117 | 103600 | 6261912400 | 24400 | 24450 | 24500 | 24350 | 679 |
| 632 | 20231117 | 103500 | 6245330150 | 24450 | 24300 | 24450 | 24250 | 853 |
| 633 | 20231117 | 103400 | 6224556650 | 24300 | 24200 | 24350 | 24200 | 1523 |
| 634 | 20231117 | 103300 | 6187594300 | 24200 | 24250 | 24250 | 24150 | 2463 |
| 635 | 20231117 | 103200 | 6127995200 | 24250 | 24400 | 24400 | 24250 | 1493 |
| 636 | 20231117 | 103100 | 6091728650 | 24350 | 24450 | 24500 | 24350 | 4839 |
| 637 | 20231117 | 103000 | 5973626450 | 24450 | 24500 | 24500 | 24450 | 586 |
| 638 | 20231117 | 102900 | 5959279900 | 24500 | 24500 | 24550 | 24500 | 1001 |
| 639 | 20231117 | 102800 | 5934753600 | 24500 | 24550 | 24550 | 24500 | 1617 |
| 640 | 20231117 | 102700 | 5895123500 | 24550 | 24600 | 24600 | 24500 | 1551 |
| 641 | 20231117 | 102600 | 5857043850 | 24550 | 24500 | 24550 | 24500 | 1401 |
| 642 | 20231117 | 102500 | 5822667350 | 24550 | 24600 | 24650 | 24500 | 4352 |
| 643 | 20231117 | 102400 | 5715767750 | 24650 | 24800 | 24800 | 24600 | 2141 |
| 644 | 20231117 | 102300 | 5662967650 | 24800 | 24800 | 24800 | 24750 | 884 |
| 645 | 20231117 | 102200 | 5641077100 | 24800 | 24750 | 24850 | 24700 | 631 |
| 646 | 20231117 | 102100 | 5625443350 | 24750 | 24700 | 24750 | 24650 | 278 |
| 647 | 20231117 | 102000 | 5618577600 | 24650 | 24700 | 24700 | 24650 | 1073 |
| 648 | 20231117 | 101900 | 5592127000 | 24700 | 24650 | 24750 | 24650 | 433 |
| 649 | 20231117 | 101800 | 5581442250 | 24650 | 24600 | 24650 | 24600 | 369 |
| 650 | 20231117 | 101700 | 5572363400 | 24600 | 24600 | 24650 | 24600 | 1063 |
| 651 | 20231117 | 101600 | 5546196900 | 24600 | 24600 | 24650 | 24600 | 1965 |
| 652 | 20231117 | 101500 | 5497856700 | 24600 | 24750 | 24750 | 24600 | 2833 |
| 653 | 20231117 | 101400 | 5427958150 | 24750 | 24800 | 24850 | 24750 | 1950 |
| 654 | 20231117 | 101300 | 5379632050 | 24800 | 24850 | 24900 | 24800 | 962 |
| 655 | 20231117 | 101200 | 5355733100 | 24850 | 24850 | 24900 | 24800 | 1462 |
| 656 | 20231117 | 101100 | 5319452900 | 24850 | 24800 | 24850 | 24800 | 1458 |
| 657 | 20231117 | 101000 | 5283268300 | 24800 | 24850 | 24900 | 24800 | 2691 |
| 658 | 20231117 | 100900 | 5216400000 | 24850 | 24950 | 24950 | 24850 | 1750 |
| 659 | 20231117 | 100800 | 5172815750 | 24950 | 25050 | 25050 | 24950 | 748 |
| 660 | 20231117 | 100700 | 5154108350 | 25050 | 25050 | 25050 | 25000 | 1048 |
| 661 | 20231117 | 100600 | 5127888900 | 25000 | 25100 | 25200 | 25000 | 2765 |
| 662 | 20231117 | 100500 | 5058499100 | 25100 | 25200 | 25200 | 25000 | 2687 |
| 663 | 20231117 | 100400 | 4991063900 | 25200 | 25200 | 25200 | 25150 | 1265 |
| 664 | 20231117 | 100300 | 4959241950 | 25200 | 25150 | 25200 | 25100 | 1296 |
| 665 | 20231117 | 100200 | 4926619450 | 25100 | 25150 | 25150 | 25100 | 571 |
| 666 | 20231117 | 100100 | 4912260400 | 25150 | 25150 | 25200 | 25100 | 1141 |
| 667 | 20231117 | 100000 | 4883570000 | 25150 | 25150 | 25200 | 25100 | 2464 |
| 668 | 20231117 | 095900 | 4821558650 | 25200 | 25050 | 25200 | 25000 | 4355 |
| 669 | 20231117 | 095800 | 4712247900 | 25050 | 24950 | 25100 | 24950 | 2008 |
| 670 | 20231117 | 095700 | 4661958500 | 24950 | 24850 | 25000 | 24850 | 1404 |
| 671 | 20231117 | 095600 | 4626980250 | 24900 | 24850 | 24900 | 24850 | 897 |
| 672 | 20231117 | 095500 | 4604675500 | 24850 | 24850 | 24950 | 24800 | 2252 |
| 673 | 20231117 | 095400 | 4548646000 | 24850 | 24950 | 25000 | 24850 | 3433 |
| 674 | 20231117 | 095300 | 4463128650 | 24950 | 25100 | 25100 | 24950 | 4593 |
| 675 | 20231117 | 095200 | 4348135850 | 25100 | 25150 | 25150 | 25050 | 1981 |
| 676 | 20231117 | 095100 | 4298357850 | 25150 | 25200 | 25250 | 25050 | 4515 |
| 677 | 20231117 | 095000 | 4184843450 | 25200 | 25050 | 25250 | 25000 | 3533 |
| 678 | 20231117 | 094900 | 4095960600 | 25000 | 25100 | 25200 | 24950 | 6939 |
| 679 | 20231117 | 094800 | 3921880700 | 25100 | 25050 | 25150 | 25000 | 5023 |
| 680 | 20231117 | 094700 | 3795913150 | 25050 | 24850 | 25100 | 24800 | 7463 |
| 681 | 20231117 | 094600 | 3609477850 | 24900 | 24900 | 24950 | 24750 | 5050 |
| 682 | 20231117 | 094500 | 3483973850 | 24900 | 24800 | 24900 | 24700 | 6179 |
| 683 | 20231117 | 094400 | 3330508250 | 24800 | 24700 | 24800 | 24700 | 4814 |
| 684 | 20231117 | 094300 | 3211389400 | 24650 | 24600 | 24700 | 24600 | 1627 |
| 685 | 20231117 | 094200 | 3171316950 | 24600 | 24650 | 24650 | 24600 | 536 |
| 686 | 20231117 | 094100 | 3158112300 | 24650 | 24550 | 24650 | 24500 | 2049 |
| 687 | 20231117 | 094000 | 3107849500 | 24550 | 24500 | 24650 | 24500 | 880 |
| 688 | 20231117 | 093900 | 3086260250 | 24500 | 24550 | 24550 | 24400 | 542 |
| 689 | 20231117 | 093800 | 3072997300 | 24350 | 24500 | 24500 | 24300 | 3174 |
| 690 | 20231117 | 093700 | 2995652400 | 24350 | 24500 | 24550 | 24350 | 1981 |
| 691 | 20231117 | 093600 | 2947171050 | 24450 | 24450 | 24450 | 24350 | 2616 |
| 692 | 20231117 | 093500 | 2883362300 | 24400 | 24500 | 24550 | 24400 | 4715 |
| 693 | 20231117 | 093400 | 2767965400 | 24500 | 24550 | 24550 | 24450 | 1779 |
| 694 | 20231117 | 093300 | 2724381000 | 24500 | 24650 | 24800 | 24500 | 6268 |
| 695 | 20231117 | 093200 | 2570159050 | 24700 | 24850 | 24950 | 24650 | 10750 |
| 696 | 20231117 | 093100 | 2303114450 | 24800 | 24650 | 24900 | 24650 | 4466 |
| 697 | 20231117 | 093000 | 2192504150 | 24650 | 24550 | 24700 | 24500 | 3669 |
| 698 | 20231117 | 092900 | 2102365050 | 24500 | 24550 | 24600 | 24400 | 4575 |
| 699 | 20231117 | 092800 | 1990188300 | 24500 | 24450 | 24500 | 24400 | 2345 |
| 700 | 20231117 | 092700 | 1932749100 | 24450 | 24400 | 24500 | 24350 | 2969 |
| 701 | 20231117 | 092600 | 1860241950 | 24450 | 24450 | 24450 | 24350 | 3999 |
| 702 | 20231117 | 092500 | 1762654400 | 24450 | 24250 | 24450 | 24200 | 2272 |
| 703 | 20231117 | 092400 | 1707412950 | 24200 | 24050 | 24200 | 24050 | 2394 |
| 704 | 20231117 | 092300 | 1649606250 | 24050 | 24100 | 24150 | 24050 | 354 |
| 705 | 20231117 | 092200 | 1641081950 | 24100 | 24000 | 24200 | 24000 | 1666 |
| 706 | 20231117 | 092100 | 1600926650 | 24000 | 24150 | 24150 | 24000 | 2742 |
| 707 | 20231117 | 092000 | 1534920900 | 24100 | 24200 | 24250 | 24050 | 3138 |
| 708 | 20231117 | 091900 | 1459088750 | 24200 | 24250 | 24300 | 24200 | 2782 |
| 709 | 20231117 | 091800 | 1391662800 | 24250 | 24150 | 24300 | 24150 | 3574 |
| 710 | 20231117 | 091700 | 1305106600 | 24100 | 24100 | 24150 | 24050 | 1331 |
| 711 | 20231117 | 091600 | 1273048000 | 24000 | 23900 | 24100 | 23900 | 1307 |
| 712 | 20231117 | 091500 | 1241669550 | 23900 | 23900 | 24050 | 23900 | 3836 |
| 713 | 20231117 | 091400 | 1149632750 | 23900 | 23800 | 24000 | 23700 | 1670 |
| 714 | 20231117 | 091300 | 1109723100 | 23800 | 23750 | 23850 | 23650 | 2786 |
| 715 | 20231117 | 091200 | 1043725400 | 23750 | 23800 | 23800 | 23700 | 1420 |
| 716 | 20231117 | 091100 | 1010037850 | 23700 | 23750 | 23850 | 23600 | 1770 |
| 717 | 20231117 | 091000 | 968113300 | 23750 | 23750 | 23800 | 23600 | 1821 |
| 718 | 20231117 | 090900 | 925036600 | 23800 | 23900 | 23900 | 23600 | 3337 |
| 719 | 20231117 | 090800 | 845935250 | 23900 | 24100 | 24150 | 23900 | 2190 |
| 720 | 20231117 | 090700 | 793320650 | 24100 | 24050 | 24150 | 24000 | 1580 |
| 721 | 20231117 | 090600 | 755267950 | 24050 | 23600 | 24050 | 23550 | 5420 |
| 722 | 20231117 | 090500 | 626616450 | 23600 | 23750 | 23750 | 23550 | 7476 |
| 723 | 20231117 | 090400 | 449850950 | 23750 | 23750 | 23850 | 23700 | 2042 |
| 724 | 20231117 | 090300 | 401382700 | 23750 | 23800 | 23850 | 23750 | 4699 |
| 725 | 20231117 | 090200 | 289692000 | 23850 | 24000 | 24000 | 23750 | 4502 |
| 726 | 20231117 | 090100 | 182391450 | 23900 | 24050 | 24050 | 23900 | 2463 |
| 727 | 20231117 | 090000 | 123356050 | 23750 | 24000 | 24200 | 23700 | 4935 |