41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 213300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 3 | 20231114 | 213200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20231114 | 213100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20231114 | 213000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20231114 | 212900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20231114 | 212800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20231114 | 212700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20231114 | 212600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20231114 | 212500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20231114 | 212400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20231114 | 212300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20231114 | 212200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20231114 | 212100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20231114 | 212000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20231114 | 211900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20231114 | 211800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20231114 | 211700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20231114 | 211600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20231114 | 211500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20231114 | 211400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20231114 | 211300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20231114 | 211200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20231114 | 211100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20231114 | 211000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20231114 | 210900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20231114 | 210800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20231114 | 210700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20231114 | 210600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20231114 | 210500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20231114 | 210400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20231114 | 210300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 33 | 20231114 | 210200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20231114 | 210100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20231114 | 210000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20231114 | 205900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20231114 | 205800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20231114 | 205700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20231114 | 205600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20231114 | 205500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20231114 | 205400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20231114 | 205300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20231114 | 205200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20231114 | 205100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20231114 | 205000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20231114 | 204900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20231114 | 204800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20231114 | 204700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20231114 | 204600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20231114 | 204500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20231114 | 204400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20231114 | 204300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20231114 | 204200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20231114 | 204100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20231114 | 204000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20231114 | 203900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20231114 | 203800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20231114 | 203700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20231114 | 203600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20231114 | 203500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20231114 | 203400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20231114 | 203300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 63 | 20231114 | 203200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20231114 | 203100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20231114 | 203000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20231114 | 202900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20231114 | 202800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20231114 | 202700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20231114 | 202600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20231114 | 202500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20231114 | 202400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20231114 | 202300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20231114 | 202200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20231114 | 202100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20231114 | 202000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20231114 | 201900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20231114 | 201800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20231114 | 201700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20231114 | 201600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20231114 | 201500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20231114 | 201400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20231114 | 201300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20231114 | 201200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20231114 | 201100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20231114 | 201000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20231114 | 200900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20231114 | 200800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20231114 | 200700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20231114 | 200600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20231114 | 200500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20231114 | 200400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20231114 | 200300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 93 | 20231114 | 200200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20231114 | 200100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20231114 | 200000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20231114 | 195900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20231114 | 195800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20231114 | 195700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20231114 | 195600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20231114 | 195500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20231114 | 195400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20231114 | 195300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20231114 | 195200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20231114 | 195100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20231114 | 195000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20231114 | 194900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20231114 | 194800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20231114 | 194700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20231114 | 194600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20231114 | 194500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20231114 | 194400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20231114 | 194300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20231114 | 194200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20231114 | 194100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20231114 | 194000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20231114 | 193900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20231114 | 193800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20231114 | 193700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20231114 | 193600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20231114 | 193500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20231114 | 193400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20231114 | 193300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 123 | 20231114 | 193200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20231114 | 193100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20231114 | 193000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20231114 | 192900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20231114 | 192800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20231114 | 192700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20231114 | 192600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20231114 | 192500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20231114 | 192400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20231114 | 192300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20231114 | 192200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20231114 | 192100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20231114 | 192000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20231114 | 191900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20231114 | 191800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20231114 | 191700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20231114 | 191600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20231114 | 191500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20231114 | 191400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20231114 | 191300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20231114 | 191200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20231114 | 191100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20231114 | 191000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20231114 | 190900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20231114 | 190800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20231114 | 190700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20231114 | 190600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20231114 | 190500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20231114 | 190400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20231114 | 190300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 153 | 20231114 | 190200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20231114 | 190100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20231114 | 190000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20231114 | 185900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20231114 | 185800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20231114 | 185700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20231114 | 185600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20231114 | 185500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20231114 | 185400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20231114 | 185300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20231114 | 185200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20231114 | 185100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20231114 | 185000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20231114 | 184900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20231114 | 184800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20231114 | 184700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20231114 | 184600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20231114 | 184500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20231114 | 184400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20231114 | 184300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20231114 | 184200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20231114 | 184100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20231114 | 184000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20231114 | 183900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20231114 | 183800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20231114 | 183700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20231114 | 183600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20231114 | 183500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20231114 | 183400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20231114 | 183300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 183 | 20231114 | 183200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20231114 | 183100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20231114 | 183000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20231114 | 182900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20231114 | 182800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20231114 | 182700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20231114 | 182600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20231114 | 182500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20231114 | 182400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20231114 | 182300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20231114 | 182200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20231114 | 182100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20231114 | 182000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20231114 | 181900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20231114 | 181800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20231114 | 181700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20231114 | 181600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20231114 | 181500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20231114 | 181400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20231114 | 181300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20231114 | 181200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20231114 | 181100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20231114 | 181000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20231114 | 180900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20231114 | 180800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20231114 | 180700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20231114 | 180600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20231114 | 180500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20231114 | 180400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20231114 | 180300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 213 | 20231114 | 180200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20231114 | 180100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20231114 | 180000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20231114 | 175900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20231114 | 175800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20231114 | 175700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20231114 | 175600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20231114 | 175500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20231114 | 175400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20231114 | 175300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20231114 | 175200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20231114 | 175100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20231114 | 175000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20231114 | 174900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20231114 | 174800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20231114 | 174700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20231114 | 174600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20231114 | 174500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20231114 | 174400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20231114 | 174300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20231114 | 174200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20231114 | 174100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20231114 | 174000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20231114 | 173900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20231114 | 173800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20231114 | 173700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20231114 | 173600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20231114 | 173500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20231114 | 173400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20231114 | 173300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 243 | 20231114 | 173200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20231114 | 173100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20231114 | 173000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20231114 | 172900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20231114 | 172800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20231114 | 172700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20231114 | 172600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20231114 | 172500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20231114 | 172400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 252 | 20231114 | 172300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 253 | 20231114 | 172200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20231114 | 172100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 255 | 20231114 | 172000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 256 | 20231114 | 171900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 257 | 20231114 | 171800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20231114 | 171700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 259 | 20231114 | 171600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 260 | 20231114 | 171500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 261 | 20231114 | 171400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 262 | 20231114 | 171300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 263 | 20231114 | 171200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 264 | 20231114 | 171100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 265 | 20231114 | 171000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 266 | 20231114 | 170900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 267 | 20231114 | 170800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 268 | 20231114 | 170700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 269 | 20231114 | 170600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 270 | 20231114 | 170500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 271 | 20231114 | 170400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 272 | 20231114 | 170300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 273 | 20231114 | 170200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 274 | 20231114 | 170100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 275 | 20231114 | 170000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 276 | 20231114 | 165900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 277 | 20231114 | 165800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 278 | 20231114 | 165700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 279 | 20231114 | 165600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 280 | 20231114 | 165500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 281 | 20231114 | 165400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 282 | 20231114 | 165300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 283 | 20231114 | 165200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 284 | 20231114 | 165100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 285 | 20231114 | 165000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 286 | 20231114 | 164900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 287 | 20231114 | 164800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 288 | 20231114 | 164700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 289 | 20231114 | 164600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 290 | 20231114 | 164500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 291 | 20231114 | 164400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 292 | 20231114 | 164300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 293 | 20231114 | 164200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 294 | 20231114 | 164100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 295 | 20231114 | 164000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 296 | 20231114 | 163900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 297 | 20231114 | 163800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 298 | 20231114 | 163700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 299 | 20231114 | 163600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 300 | 20231114 | 163500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 301 | 20231114 | 163400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 302 | 20231114 | 163300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 303 | 20231114 | 163200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 304 | 20231114 | 163100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 305 | 20231114 | 163000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 306 | 20231114 | 162900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 307 | 20231114 | 162800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 308 | 20231114 | 162700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 309 | 20231114 | 162600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 310 | 20231114 | 162500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 311 | 20231114 | 162400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 312 | 20231114 | 162300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 313 | 20231114 | 162200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 314 | 20231114 | 162100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 315 | 20231114 | 162000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 316 | 20231114 | 161900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 317 | 20231114 | 161800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 318 | 20231114 | 161700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 319 | 20231114 | 161600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 320 | 20231114 | 161500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 321 | 20231114 | 161400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 322 | 20231114 | 161300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 323 | 20231114 | 161200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 324 | 20231114 | 161100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 325 | 20231114 | 161000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 326 | 20231114 | 160900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 327 | 20231114 | 160800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 328 | 20231114 | 160700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 329 | 20231114 | 160600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 330 | 20231114 | 160500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 331 | 20231114 | 160400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 332 | 20231114 | 160300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 333 | 20231114 | 160200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 334 | 20231114 | 160100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 335 | 20231114 | 160000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 336 | 20231114 | 155900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 337 | 20231114 | 155800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 338 | 20231114 | 155700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 339 | 20231114 | 155600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 340 | 20231114 | 155500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 341 | 20231114 | 155400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 342 | 20231114 | 155300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 343 | 20231114 | 155200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 344 | 20231114 | 155100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 345 | 20231114 | 155000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 346 | 20231114 | 154900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 347 | 20231114 | 154800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 348 | 20231114 | 154700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 349 | 20231114 | 154600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 350 | 20231114 | 154500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 351 | 20231114 | 154400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 352 | 20231114 | 154300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 353 | 20231114 | 154200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 354 | 20231114 | 154100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 355 | 20231114 | 154000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 356 | 20231114 | 153900 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 357 | 20231114 | 153800 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 358 | 20231114 | 153700 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 359 | 20231114 | 153600 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 360 | 20231114 | 153500 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 361 | 20231114 | 153400 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 362 | 20231114 | 153300 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 363 | 20231114 | 153200 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 364 | 20231114 | 153100 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 0 |
| 365 | 20231114 | 153000 | 14443497000 | 26950 | 26950 | 26950 | 26950 | 7791 |
| 366 | 20231114 | 152900 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 367 | 20231114 | 152800 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 368 | 20231114 | 152700 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 369 | 20231114 | 152600 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 370 | 20231114 | 152500 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 371 | 20231114 | 152400 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 372 | 20231114 | 152300 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 373 | 20231114 | 152200 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 374 | 20231114 | 152100 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 375 | 20231114 | 152000 | 14233529550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 376 | 20231114 | 151900 | 14233529550 | 27050 | 27050 | 27100 | 27050 | 1952 |
| 377 | 20231114 | 151800 | 14180726350 | 27050 | 27150 | 27150 | 27050 | 1378 |
| 378 | 20231114 | 151700 | 14143403000 | 27100 | 27050 | 27200 | 27050 | 6236 |
| 379 | 20231114 | 151600 | 13974372500 | 27050 | 27050 | 27100 | 26950 | 5185 |
| 380 | 20231114 | 151500 | 13834285450 | 27000 | 27000 | 27050 | 27000 | 1250 |
| 381 | 20231114 | 151400 | 13800488600 | 27000 | 27000 | 27050 | 27000 | 744 |
| 382 | 20231114 | 151300 | 13780400550 | 27050 | 26900 | 27100 | 26900 | 4789 |
| 383 | 20231114 | 151200 | 13651039850 | 26900 | 27000 | 27000 | 26900 | 553 |
| 384 | 20231114 | 151100 | 13636131400 | 26950 | 27000 | 27050 | 26900 | 1102 |
| 385 | 20231114 | 151000 | 13606379150 | 27000 | 26850 | 27050 | 26800 | 4748 |
| 386 | 20231114 | 150900 | 13478370550 | 26900 | 26650 | 26950 | 26650 | 2573 |
| 387 | 20231114 | 150800 | 13409362700 | 26650 | 26650 | 26750 | 26650 | 1648 |
| 388 | 20231114 | 150700 | 13365364800 | 26650 | 26600 | 26700 | 26600 | 466 |
| 389 | 20231114 | 150600 | 13352947550 | 26600 | 26550 | 26650 | 26550 | 458 |
| 390 | 20231114 | 150500 | 13340766950 | 26550 | 26550 | 26550 | 26550 | 189 |
| 391 | 20231114 | 150400 | 13335749000 | 26550 | 26500 | 26600 | 26500 | 732 |
| 392 | 20231114 | 150300 | 13316319700 | 26500 | 26500 | 26500 | 26500 | 107 |
| 393 | 20231114 | 150200 | 13313484200 | 26450 | 26500 | 26500 | 26450 | 603 |
| 394 | 20231114 | 150100 | 13297509750 | 26450 | 26400 | 26500 | 26350 | 1379 |
| 395 | 20231114 | 150000 | 13261070650 | 26350 | 26350 | 26350 | 26350 | 322 |
| 396 | 20231114 | 145900 | 13252585950 | 26350 | 26400 | 26400 | 26350 | 52 |
| 397 | 20231114 | 145800 | 13251214850 | 26450 | 26300 | 26450 | 26250 | 741 |
| 398 | 20231114 | 145700 | 13231689200 | 26300 | 26300 | 26300 | 26300 | 370 |
| 399 | 20231114 | 145600 | 13221958200 | 26300 | 26300 | 26300 | 26250 | 418 |
| 400 | 20231114 | 145500 | 13210964950 | 26300 | 26350 | 26350 | 26300 | 1083 |
| 401 | 20231114 | 145400 | 13182466450 | 26300 | 26350 | 26350 | 26300 | 135 |
| 402 | 20231114 | 145300 | 13178914950 | 26350 | 26300 | 26350 | 26300 | 612 |
| 403 | 20231114 | 145200 | 13162796500 | 26250 | 26250 | 26250 | 26200 | 1477 |
| 404 | 20231114 | 145100 | 13124038050 | 26250 | 26400 | 26400 | 26250 | 1077 |
| 405 | 20231114 | 145000 | 13095721500 | 26300 | 26400 | 26400 | 26300 | 1652 |
| 406 | 20231114 | 144900 | 13052210700 | 26350 | 26400 | 26400 | 26350 | 318 |
| 407 | 20231114 | 144800 | 13043815550 | 26400 | 26400 | 26450 | 26400 | 264 |
| 408 | 20231114 | 144700 | 13036845800 | 26400 | 26400 | 26400 | 26400 | 189 |
| 409 | 20231114 | 144600 | 13031856200 | 26450 | 26400 | 26450 | 26400 | 278 |
| 410 | 20231114 | 144500 | 13024503450 | 26450 | 26350 | 26450 | 26350 | 226 |
| 411 | 20231114 | 144400 | 13018542050 | 26350 | 26400 | 26400 | 26350 | 453 |
| 412 | 20231114 | 144300 | 13006588100 | 26400 | 26400 | 26450 | 26400 | 87 |
| 413 | 20231114 | 144200 | 13004290550 | 26450 | 26400 | 26450 | 26400 | 384 |
| 414 | 20231114 | 144100 | 12994148250 | 26450 | 26400 | 26450 | 26400 | 125 |
| 415 | 20231114 | 144000 | 12990848200 | 26350 | 26400 | 26400 | 26350 | 433 |
| 416 | 20231114 | 143900 | 12979434850 | 26400 | 26400 | 26400 | 26350 | 514 |
| 417 | 20231114 | 143800 | 12965868250 | 26400 | 26400 | 26400 | 26350 | 326 |
| 418 | 20231114 | 143700 | 12957263050 | 26400 | 26400 | 26400 | 26350 | 182 |
| 419 | 20231114 | 143600 | 12952466250 | 26400 | 26350 | 26400 | 26350 | 352 |
| 420 | 20231114 | 143500 | 12943181850 | 26400 | 26350 | 26400 | 26350 | 282 |
| 421 | 20231114 | 143400 | 12935744300 | 26350 | 26400 | 26400 | 26300 | 269 |
| 422 | 20231114 | 143300 | 12928661750 | 26400 | 26300 | 26400 | 26300 | 489 |
| 423 | 20231114 | 143200 | 12915791350 | 26300 | 26300 | 26300 | 26250 | 693 |
| 424 | 20231114 | 143100 | 12897584900 | 26250 | 26500 | 26500 | 26250 | 11821 |
| 425 | 20231114 | 143000 | 12586254450 | 26450 | 26450 | 26450 | 26450 | 1576 |
| 426 | 20231114 | 142900 | 12544569250 | 26450 | 26550 | 26550 | 26450 | 253 |
| 427 | 20231114 | 142800 | 12537865600 | 26450 | 26550 | 26550 | 26450 | 1320 |
| 428 | 20231114 | 142700 | 12502951500 | 26450 | 26500 | 26500 | 26450 | 1508 |
| 429 | 20231114 | 142600 | 12463006550 | 26500 | 26550 | 26550 | 26500 | 230 |
| 430 | 20231114 | 142500 | 12456911500 | 26500 | 26600 | 26600 | 26500 | 985 |
| 431 | 20231114 | 142400 | 12430798850 | 26600 | 26600 | 26600 | 26600 | 3 |
| 432 | 20231114 | 142300 | 12430719050 | 26650 | 26550 | 26650 | 26550 | 34 |
| 433 | 20231114 | 142200 | 12429814950 | 26550 | 26600 | 26650 | 26550 | 160 |
| 434 | 20231114 | 142100 | 12425561950 | 26600 | 26600 | 26700 | 26550 | 109 |
| 435 | 20231114 | 142000 | 12422663600 | 26500 | 26550 | 26700 | 26500 | 100 |
| 436 | 20231114 | 141900 | 12420010300 | 26700 | 26600 | 26700 | 26500 | 276 |
| 437 | 20231114 | 141800 | 12412684600 | 26500 | 26550 | 26700 | 26500 | 873 |
| 438 | 20231114 | 141700 | 12389505300 | 26550 | 26700 | 26700 | 26550 | 812 |
| 439 | 20231114 | 141600 | 12367894000 | 26700 | 26650 | 26750 | 26650 | 91 |
| 440 | 20231114 | 141500 | 12365462550 | 26650 | 26650 | 26650 | 26650 | 86 |
| 441 | 20231114 | 141400 | 12363170650 | 26650 | 26550 | 26750 | 26550 | 1234 |
| 442 | 20231114 | 141300 | 12330301150 | 26550 | 26550 | 26550 | 26500 | 419 |
| 443 | 20231114 | 141200 | 12319178450 | 26550 | 26500 | 26600 | 26500 | 117 |
| 444 | 20231114 | 141100 | 12316075550 | 26550 | 26550 | 26550 | 26550 | 568 |
| 445 | 20231114 | 141000 | 12300995150 | 26600 | 26600 | 26600 | 26600 | 21 |
| 446 | 20231114 | 140900 | 12300436550 | 26600 | 26600 | 26600 | 26550 | 417 |
| 447 | 20231114 | 140800 | 12289361100 | 26550 | 26600 | 26600 | 26550 | 391 |
| 448 | 20231114 | 140700 | 12278979550 | 26600 | 26600 | 26600 | 26600 | 55 |
| 449 | 20231114 | 140600 | 12277516550 | 26600 | 26600 | 26600 | 26600 | 26 |
| 450 | 20231114 | 140500 | 12276824950 | 26600 | 26600 | 26600 | 26600 | 10 |
| 451 | 20231114 | 140400 | 12276558950 | 26600 | 26600 | 26600 | 26600 | 126 |
| 452 | 20231114 | 140300 | 12273207350 | 26600 | 26600 | 26600 | 26600 | 188 |
| 453 | 20231114 | 140200 | 12268206550 | 26600 | 26600 | 26650 | 26600 | 655 |
| 454 | 20231114 | 140100 | 12250767850 | 26600 | 26600 | 26600 | 26600 | 27 |
| 455 | 20231114 | 140000 | 12250049650 | 26600 | 26600 | 26600 | 26600 | 129 |
| 456 | 20231114 | 135900 | 12246618250 | 26600 | 26600 | 26600 | 26600 | 311 |
| 457 | 20231114 | 135800 | 12238345650 | 26600 | 26600 | 26650 | 26600 | 960 |
| 458 | 20231114 | 135700 | 12212806000 | 26600 | 26600 | 26600 | 26600 | 50 |
| 459 | 20231114 | 135600 | 12211476000 | 26650 | 26650 | 26700 | 26650 | 442 |
| 460 | 20231114 | 135500 | 12199696450 | 26650 | 26650 | 26650 | 26650 | 172 |
| 461 | 20231114 | 135400 | 12195112650 | 26700 | 26700 | 26700 | 26700 | 2 |
| 462 | 20231114 | 135300 | 12195059250 | 26700 | 26650 | 26700 | 26650 | 138 |
| 463 | 20231114 | 135200 | 12191380300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 464 | 20231114 | 135100 | 12191380300 | 26700 | 26700 | 26700 | 26700 | 16 |
| 465 | 20231114 | 135000 | 12190953100 | 26650 | 26700 | 26700 | 26650 | 27 |
| 466 | 20231114 | 134900 | 12190232850 | 26650 | 26700 | 26700 | 26650 | 166 |
| 467 | 20231114 | 134800 | 12185808900 | 26700 | 26700 | 26700 | 26700 | 444 |
| 468 | 20231114 | 134700 | 12173954100 | 26750 | 26650 | 26750 | 26600 | 1721 |
| 469 | 20231114 | 134600 | 12128020300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 470 | 20231114 | 134500 | 12128020300 | 26650 | 26600 | 26700 | 26600 | 5 |
| 471 | 20231114 | 134400 | 12127887050 | 26600 | 26600 | 26650 | 26600 | 327 |
| 472 | 20231114 | 134300 | 12119188750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 473 | 20231114 | 134200 | 12119188750 | 26700 | 26650 | 26700 | 26650 | 401 |
| 474 | 20231114 | 134100 | 12108499900 | 26700 | 26650 | 26700 | 26650 | 220 |
| 475 | 20231114 | 134000 | 12102636700 | 26550 | 26550 | 26550 | 26550 | 52 |
| 476 | 20231114 | 133900 | 12101256100 | 26550 | 26550 | 26650 | 26550 | 539 |
| 477 | 20231114 | 133800 | 12086923900 | 26450 | 26500 | 26500 | 26450 | 386 |
| 478 | 20231114 | 133700 | 12076704900 | 26550 | 26600 | 26600 | 26500 | 1330 |
| 479 | 20231114 | 133600 | 12041429700 | 26600 | 26600 | 26600 | 26600 | 111 |
| 480 | 20231114 | 133500 | 12038477100 | 26600 | 26600 | 26600 | 26600 | 37 |
| 481 | 20231114 | 133400 | 12037492900 | 26600 | 26600 | 26700 | 26600 | 30 |
| 482 | 20231114 | 133300 | 12036694800 | 26700 | 26600 | 26700 | 26600 | 95 |
| 483 | 20231114 | 133200 | 12034167600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 484 | 20231114 | 133100 | 12034167600 | 26600 | 26650 | 26650 | 26600 | 67 |
| 485 | 20231114 | 133000 | 12032383550 | 26650 | 26650 | 26650 | 26650 | 40 |
| 486 | 20231114 | 132900 | 12031317550 | 26650 | 26600 | 26650 | 26600 | 447 |
| 487 | 20231114 | 132800 | 12019426800 | 26650 | 26650 | 26650 | 26650 | 25 |
| 488 | 20231114 | 132700 | 12018760550 | 26600 | 26600 | 26600 | 26600 | 350 |
| 489 | 20231114 | 132600 | 12009450550 | 26600 | 26650 | 26650 | 26600 | 124 |
| 490 | 20231114 | 132500 | 12006151600 | 26600 | 26650 | 26650 | 26600 | 2 |
| 491 | 20231114 | 132400 | 12006098350 | 26600 | 26650 | 26650 | 26600 | 698 |
| 492 | 20231114 | 132300 | 11987524850 | 26750 | 26700 | 26750 | 26650 | 132 |
| 493 | 20231114 | 132200 | 11984006250 | 26700 | 26650 | 26700 | 26650 | 79 |
| 494 | 20231114 | 132100 | 11981899600 | 26650 | 26700 | 26750 | 26650 | 520 |
| 495 | 20231114 | 132000 | 11968029500 | 26750 | 26750 | 26750 | 26750 | 220 |
| 496 | 20231114 | 131900 | 11962144500 | 26750 | 26700 | 26750 | 26700 | 160 |
| 497 | 20231114 | 131800 | 11957866700 | 26700 | 26700 | 26700 | 26700 | 2 |
| 498 | 20231114 | 131700 | 11957813300 | 26700 | 26700 | 26700 | 26700 | 39 |
| 499 | 20231114 | 131600 | 11956772000 | 26700 | 26700 | 26800 | 26700 | 161 |
| 500 | 20231114 | 131500 | 11952473200 | 26800 | 26750 | 26800 | 26750 | 548 |
| 501 | 20231114 | 131400 | 11937789200 | 26750 | 26800 | 26800 | 26750 | 40 |
| 502 | 20231114 | 131300 | 11936718900 | 26750 | 26750 | 26800 | 26750 | 32 |
| 503 | 20231114 | 131200 | 11935862850 | 26700 | 26750 | 26750 | 26700 | 300 |
| 504 | 20231114 | 131100 | 11927840400 | 26800 | 26700 | 26800 | 26700 | 387 |
| 505 | 20231114 | 131000 | 11917498150 | 26700 | 26800 | 26800 | 26700 | 261 |
| 506 | 20231114 | 130900 | 11910520550 | 26800 | 26800 | 26800 | 26800 | 28 |
| 507 | 20231114 | 130800 | 11909770150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 508 | 20231114 | 130700 | 11909770150 | 26800 | 26800 | 26800 | 26750 | 147 |
| 509 | 20231114 | 130600 | 11905834850 | 26800 | 26750 | 26800 | 26750 | 235 |
| 510 | 20231114 | 130500 | 11899548400 | 26800 | 26850 | 26850 | 26800 | 181 |
| 511 | 20231114 | 130400 | 11894697500 | 26850 | 26800 | 26850 | 26800 | 50 |
| 512 | 20231114 | 130300 | 11893357450 | 26850 | 26800 | 26850 | 26800 | 65 |
| 513 | 20231114 | 130200 | 11891615100 | 26800 | 26800 | 26850 | 26800 | 92 |
| 514 | 20231114 | 130100 | 11889149450 | 26800 | 26850 | 26850 | 26800 | 497 |
| 515 | 20231114 | 130000 | 11875827950 | 26800 | 26750 | 26850 | 26700 | 215 |
| 516 | 20231114 | 125900 | 11870074700 | 26700 | 26700 | 26700 | 26700 | 11 |
| 517 | 20231114 | 125800 | 11869781000 | 26850 | 26850 | 26850 | 26850 | 55 |
| 518 | 20231114 | 125700 | 11868304250 | 26900 | 26800 | 26900 | 26650 | 851 |
| 519 | 20231114 | 125600 | 11845493250 | 26800 | 26750 | 26800 | 26700 | 16 |
| 520 | 20231114 | 125500 | 11845065650 | 26750 | 26750 | 26750 | 26750 | 47 |
| 521 | 20231114 | 125400 | 11843808400 | 26750 | 26800 | 26800 | 26750 | 112 |
| 522 | 20231114 | 125300 | 11840811300 | 26750 | 26750 | 26750 | 26750 | 112 |
| 523 | 20231114 | 125200 | 11837815300 | 26800 | 26850 | 26850 | 26750 | 324 |
| 524 | 20231114 | 125100 | 11829132650 | 26850 | 26800 | 26850 | 26800 | 278 |
| 525 | 20231114 | 125000 | 11821677900 | 26800 | 26700 | 26800 | 26650 | 131 |
| 526 | 20231114 | 124900 | 11818171900 | 26650 | 26650 | 26650 | 26600 | 390 |
| 527 | 20231114 | 124800 | 11807782000 | 26600 | 26600 | 26600 | 26600 | 32 |
| 528 | 20231114 | 124700 | 11806930800 | 26650 | 26600 | 26650 | 26550 | 249 |
| 529 | 20231114 | 124600 | 11800314000 | 26600 | 26600 | 26600 | 26600 | 412 |
| 530 | 20231114 | 124500 | 11789354800 | 26600 | 26550 | 26600 | 26550 | 470 |
| 531 | 20231114 | 124400 | 11776865750 | 26600 | 26600 | 26600 | 26550 | 57 |
| 532 | 20231114 | 124300 | 11775349850 | 26600 | 26600 | 26600 | 26600 | 105 |
| 533 | 20231114 | 124200 | 11772556850 | 26650 | 26650 | 26650 | 26600 | 128 |
| 534 | 20231114 | 124100 | 11769150250 | 26500 | 26700 | 26700 | 26500 | 4881 |
| 535 | 20231114 | 124000 | 11639720850 | 26700 | 26700 | 26700 | 26700 | 203 |
| 536 | 20231114 | 123900 | 11634300750 | 26650 | 26650 | 26650 | 26650 | 56 |
| 537 | 20231114 | 123800 | 11632808350 | 26650 | 26650 | 26650 | 26650 | 9 |
| 538 | 20231114 | 123700 | 11632568500 | 26650 | 26650 | 26650 | 26650 | 116 |
| 539 | 20231114 | 123600 | 11629477100 | 26600 | 26600 | 26600 | 26600 | 7 |
| 540 | 20231114 | 123500 | 11629290900 | 26600 | 26600 | 26600 | 26600 | 3 |
| 541 | 20231114 | 123400 | 11629211100 | 26600 | 26600 | 26600 | 26550 | 68 |
| 542 | 20231114 | 123300 | 11627402700 | 26550 | 26550 | 26600 | 26550 | 618 |
| 543 | 20231114 | 123200 | 11610986800 | 26550 | 26550 | 26550 | 26550 | 622 |
| 544 | 20231114 | 123100 | 11594472700 | 26550 | 26550 | 26550 | 26550 | 178 |
| 545 | 20231114 | 123000 | 11589746800 | 26550 | 26550 | 26600 | 26550 | 376 |
| 546 | 20231114 | 122900 | 11579758200 | 26600 | 26600 | 26650 | 26600 | 396 |
| 547 | 20231114 | 122800 | 11569224350 | 26600 | 26600 | 26650 | 26600 | 37 |
| 548 | 20231114 | 122700 | 11568239800 | 26650 | 26600 | 26650 | 26600 | 107 |
| 549 | 20231114 | 122600 | 11565390400 | 26650 | 26650 | 26650 | 26600 | 56 |
| 550 | 20231114 | 122500 | 11563899600 | 26650 | 26650 | 26650 | 26600 | 246 |
| 551 | 20231114 | 122400 | 11557348000 | 26650 | 26650 | 26750 | 26650 | 408 |
| 552 | 20231114 | 122300 | 11546474700 | 26650 | 26600 | 26650 | 26600 | 197 |
| 553 | 20231114 | 122200 | 11541233550 | 26600 | 26650 | 26650 | 26600 | 154 |
| 554 | 20231114 | 122100 | 11537130000 | 26650 | 26650 | 26650 | 26600 | 332 |
| 555 | 20231114 | 122000 | 11528285450 | 26650 | 26650 | 26650 | 26650 | 63 |
| 556 | 20231114 | 121900 | 11526606500 | 26750 | 26650 | 26750 | 26650 | 379 |
| 557 | 20231114 | 121800 | 11516506000 | 26650 | 26650 | 26650 | 26650 | 22 |
| 558 | 20231114 | 121700 | 11515919700 | 26700 | 26750 | 26750 | 26650 | 216 |
| 559 | 20231114 | 121600 | 11510152400 | 26700 | 26850 | 26850 | 26700 | 263 |
| 560 | 20231114 | 121500 | 11503115300 | 26700 | 26700 | 26850 | 26700 | 117 |
| 561 | 20231114 | 121400 | 11499978800 | 26800 | 26700 | 26800 | 26700 | 12 |
| 562 | 20231114 | 121300 | 11499658200 | 26700 | 26700 | 26700 | 26700 | 65 |
| 563 | 20231114 | 121200 | 11497922700 | 26700 | 26750 | 26850 | 26700 | 575 |
| 564 | 20231114 | 121100 | 11482554400 | 26750 | 26750 | 26850 | 26750 | 4 |
| 565 | 20231114 | 121000 | 11482447300 | 26750 | 26850 | 26850 | 26750 | 67 |
| 566 | 20231114 | 120900 | 11480654750 | 26750 | 26750 | 26850 | 26700 | 174 |
| 567 | 20231114 | 120800 | 11476000000 | 26850 | 26700 | 26850 | 26700 | 25 |
| 568 | 20231114 | 120700 | 11475329350 | 26700 | 26750 | 26750 | 26700 | 80 |
| 569 | 20231114 | 120600 | 11473190900 | 26750 | 26700 | 26850 | 26650 | 295 |
| 570 | 20231114 | 120500 | 11465302500 | 26650 | 26650 | 26650 | 26650 | 16 |
| 571 | 20231114 | 120400 | 11464876100 | 26650 | 26750 | 26750 | 26650 | 28 |
| 572 | 20231114 | 120300 | 11464128900 | 26750 | 26700 | 26750 | 26650 | 279 |
| 573 | 20231114 | 120200 | 11456680850 | 26700 | 26700 | 26850 | 26700 | 17 |
| 574 | 20231114 | 120100 | 11456226800 | 26700 | 26750 | 26750 | 26700 | 893 |
| 575 | 20231114 | 120000 | 11432339400 | 26700 | 26650 | 26750 | 26650 | 165 |
| 576 | 20231114 | 115900 | 11427926750 | 26650 | 26700 | 26750 | 26650 | 485 |
| 577 | 20231114 | 115800 | 11414994400 | 26700 | 26700 | 26850 | 26700 | 5 |
| 578 | 20231114 | 115700 | 11414860600 | 26850 | 26850 | 26850 | 26700 | 825 |
| 579 | 20231114 | 115600 | 11392825850 | 26750 | 26850 | 26850 | 26750 | 64 |
| 580 | 20231114 | 115500 | 11391113550 | 26750 | 26750 | 26750 | 26750 | 189 |
| 581 | 20231114 | 115400 | 11386057800 | 26750 | 26750 | 26750 | 26750 | 7 |
| 582 | 20231114 | 115300 | 11385870550 | 26750 | 26800 | 26800 | 26750 | 69 |
| 583 | 20231114 | 115200 | 11384022750 | 26800 | 26800 | 26800 | 26750 | 33 |
| 584 | 20231114 | 115100 | 11383138550 | 26700 | 26800 | 26800 | 26650 | 314 |
| 585 | 20231114 | 115000 | 11374738800 | 26700 | 26750 | 26750 | 26600 | 379 |
| 586 | 20231114 | 114900 | 11364631450 | 26800 | 26800 | 26800 | 26750 | 134 |
| 587 | 20231114 | 114800 | 11361046500 | 26750 | 26800 | 26850 | 26750 | 62 |
| 588 | 20231114 | 114700 | 11359384200 | 26800 | 26750 | 26800 | 26750 | 18 |
| 589 | 20231114 | 114600 | 11358901900 | 26850 | 26800 | 26850 | 26650 | 223 |
| 590 | 20231114 | 114500 | 11352938950 | 26650 | 26800 | 26800 | 26650 | 13 |
| 591 | 20231114 | 114400 | 11352590850 | 26650 | 26650 | 26800 | 26650 | 314 |
| 592 | 20231114 | 114300 | 11344194550 | 26650 | 26700 | 26800 | 26600 | 1369 |
| 593 | 20231114 | 114200 | 11307737500 | 26750 | 26700 | 26750 | 26700 | 37 |
| 594 | 20231114 | 114100 | 11306749550 | 26700 | 26800 | 26800 | 26700 | 350 |
| 595 | 20231114 | 114000 | 11297397400 | 26800 | 26750 | 26800 | 26650 | 649 |
| 596 | 20231114 | 113900 | 11280063150 | 26750 | 26800 | 26800 | 26750 | 572 |
| 597 | 20231114 | 113800 | 11264737000 | 26800 | 26800 | 26800 | 26800 | 2 |
| 598 | 20231114 | 113700 | 11264683400 | 26800 | 26850 | 26850 | 26800 | 209 |
| 599 | 20231114 | 113600 | 11259079300 | 26850 | 26900 | 26900 | 26850 | 54 |
| 600 | 20231114 | 113500 | 11257628900 | 26850 | 26900 | 26900 | 26850 | 109 |
| 601 | 20231114 | 113400 | 11254700350 | 26900 | 26850 | 26900 | 26800 | 585 |
| 602 | 20231114 | 113300 | 11238997350 | 26850 | 26850 | 26850 | 26850 | 62 |
| 603 | 20231114 | 113200 | 11237332650 | 26850 | 26900 | 26900 | 26850 | 237 |
| 604 | 20231114 | 113100 | 11230961950 | 26850 | 26900 | 26900 | 26850 | 23 |
| 605 | 20231114 | 113000 | 11230344100 | 26900 | 26900 | 26950 | 26850 | 41 |
| 606 | 20231114 | 112900 | 11229242200 | 26900 | 26850 | 26900 | 26850 | 63 |
| 607 | 20231114 | 112800 | 11227550600 | 26850 | 26900 | 26900 | 26850 | 2 |
| 608 | 20231114 | 112700 | 11227496850 | 26900 | 26900 | 26900 | 26900 | 353 |
| 609 | 20231114 | 112600 | 11218001150 | 26900 | 26950 | 26950 | 26900 | 196 |
| 610 | 20231114 | 112500 | 11212723550 | 26900 | 26850 | 26950 | 26850 | 77 |
| 611 | 20231114 | 112400 | 11210655150 | 26950 | 26850 | 26950 | 26850 | 25 |
| 612 | 20231114 | 112300 | 11209982900 | 26850 | 26900 | 26900 | 26850 | 554 |
| 613 | 20231114 | 112200 | 11195096300 | 26850 | 27100 | 27100 | 26800 | 405 |
| 614 | 20231114 | 112100 | 11184216550 | 27100 | 26900 | 27100 | 26900 | 1394 |
| 615 | 20231114 | 112000 | 11146575600 | 26900 | 26800 | 26900 | 26750 | 832 |
| 616 | 20231114 | 111900 | 11124236800 | 26800 | 26800 | 26850 | 26750 | 525 |
| 617 | 20231114 | 111800 | 11110145250 | 26850 | 26700 | 26850 | 26700 | 812 |
| 618 | 20231114 | 111700 | 11088392950 | 26750 | 26650 | 26750 | 26600 | 616 |
| 619 | 20231114 | 111600 | 11071955100 | 26750 | 26700 | 26750 | 26600 | 699 |
| 620 | 20231114 | 111500 | 11053306100 | 26700 | 26550 | 26700 | 26500 | 1837 |
| 621 | 20231114 | 111400 | 11004490200 | 26600 | 26650 | 26650 | 26550 | 480 |
| 622 | 20231114 | 111300 | 10991724900 | 26650 | 26600 | 26650 | 26500 | 1210 |
| 623 | 20231114 | 111200 | 10959579300 | 26700 | 26750 | 26750 | 26500 | 7013 |
| 624 | 20231114 | 111100 | 10772886850 | 26750 | 26850 | 26850 | 26750 | 878 |
| 625 | 20231114 | 111000 | 10749368900 | 26900 | 26900 | 26900 | 26850 | 29 |
| 626 | 20231114 | 110900 | 10748589950 | 26850 | 26850 | 26900 | 26850 | 129 |
| 627 | 20231114 | 110800 | 10745126150 | 26850 | 26800 | 26850 | 26800 | 143 |
| 628 | 20231114 | 110700 | 10741293650 | 26800 | 26800 | 26850 | 26800 | 522 |
| 629 | 20231114 | 110600 | 10727294450 | 26850 | 26850 | 26850 | 26800 | 802 |
| 630 | 20231114 | 110500 | 10705786750 | 26850 | 26900 | 26900 | 26800 | 2042 |
| 631 | 20231114 | 110400 | 10650952350 | 26900 | 26950 | 26950 | 26900 | 82 |
| 632 | 20231114 | 110300 | 10648745100 | 26950 | 26900 | 27000 | 26900 | 114 |
| 633 | 20231114 | 110200 | 10645672600 | 26950 | 26900 | 26950 | 26900 | 595 |
| 634 | 20231114 | 110100 | 10629666900 | 26950 | 26950 | 26950 | 26900 | 679 |
| 635 | 20231114 | 110000 | 10611396850 | 26900 | 27000 | 27000 | 26900 | 960 |
| 636 | 20231114 | 105900 | 10585571200 | 26950 | 27000 | 27000 | 26950 | 351 |
| 637 | 20231114 | 105800 | 10576111050 | 27000 | 27000 | 27000 | 26950 | 93 |
| 638 | 20231114 | 105700 | 10573600650 | 27000 | 26950 | 27000 | 26950 | 134 |
| 639 | 20231114 | 105600 | 10569987500 | 27000 | 26900 | 27000 | 26900 | 240 |
| 640 | 20231114 | 105500 | 10563517950 | 26900 | 26900 | 27000 | 26900 | 663 |
| 641 | 20231114 | 105400 | 10545662650 | 26950 | 27000 | 27000 | 26900 | 1028 |
| 642 | 20231114 | 105300 | 10517951100 | 27000 | 27000 | 27050 | 27000 | 101 |
| 643 | 20231114 | 105200 | 10515220300 | 27000 | 27050 | 27050 | 27000 | 153 |
| 644 | 20231114 | 105100 | 10511082250 | 27050 | 27100 | 27100 | 27050 | 237 |
| 645 | 20231114 | 105000 | 10504671100 | 27100 | 27050 | 27100 | 27050 | 121 |
| 646 | 20231114 | 104900 | 10501394050 | 27100 | 27000 | 27100 | 27000 | 465 |
| 647 | 20231114 | 104800 | 10488814150 | 27050 | 27050 | 27100 | 27000 | 411 |
| 648 | 20231114 | 104700 | 10477713450 | 27100 | 27100 | 27100 | 27050 | 223 |
| 649 | 20231114 | 104600 | 10471681000 | 27050 | 27000 | 27100 | 26950 | 171 |
| 650 | 20231114 | 104500 | 10467060150 | 26950 | 27050 | 27050 | 26950 | 323 |
| 651 | 20231114 | 104400 | 10458323900 | 27050 | 26950 | 27050 | 26950 | 52 |
| 652 | 20231114 | 104300 | 10456919550 | 27050 | 26950 | 27050 | 26900 | 619 |
| 653 | 20231114 | 104200 | 10440236350 | 26900 | 26950 | 27000 | 26900 | 265 |
| 654 | 20231114 | 104100 | 10433105650 | 27000 | 27000 | 27000 | 26900 | 405 |
| 655 | 20231114 | 104000 | 10422204300 | 27050 | 27050 | 27100 | 26950 | 308 |
| 656 | 20231114 | 103900 | 10413883650 | 27000 | 27000 | 27100 | 26950 | 309 |
| 657 | 20231114 | 103800 | 10405532600 | 27150 | 27050 | 27150 | 27050 | 196 |
| 658 | 20231114 | 103700 | 10400224600 | 27050 | 26950 | 27050 | 26900 | 491 |
| 659 | 20231114 | 103600 | 10386991350 | 27000 | 26950 | 27000 | 26950 | 431 |
| 660 | 20231114 | 103500 | 10375356750 | 27000 | 26950 | 27000 | 26900 | 334 |
| 661 | 20231114 | 103400 | 10366347600 | 26950 | 27000 | 27000 | 26900 | 73 |
| 662 | 20231114 | 103300 | 10364380200 | 26900 | 26950 | 27000 | 26850 | 358 |
| 663 | 20231114 | 103200 | 10354727200 | 26950 | 26900 | 26950 | 26850 | 563 |
| 664 | 20231114 | 103100 | 10339592500 | 26900 | 26900 | 26950 | 26900 | 219 |
| 665 | 20231114 | 103000 | 10333700850 | 26950 | 26900 | 27000 | 26900 | 29 |
| 666 | 20231114 | 102900 | 10332920050 | 26900 | 26950 | 26950 | 26900 | 379 |
| 667 | 20231114 | 102800 | 10322708800 | 26900 | 26900 | 26950 | 26900 | 84 |
| 668 | 20231114 | 102700 | 10320448850 | 26900 | 26900 | 26900 | 26900 | 420 |
| 669 | 20231114 | 102600 | 10309150850 | 26900 | 26900 | 27000 | 26900 | 174 |
| 670 | 20231114 | 102500 | 10304467600 | 26900 | 27000 | 27000 | 26850 | 570 |
| 671 | 20231114 | 102400 | 10289141750 | 26850 | 26850 | 27000 | 26850 | 834 |
| 672 | 20231114 | 102300 | 10266748700 | 26850 | 26900 | 26900 | 26800 | 1714 |
| 673 | 20231114 | 102200 | 10220728500 | 26900 | 27050 | 27050 | 26900 | 458 |
| 674 | 20231114 | 102100 | 10208407000 | 27000 | 27000 | 27050 | 26900 | 426 |
| 675 | 20231114 | 102000 | 10196936550 | 27000 | 26900 | 27000 | 26850 | 1238 |
| 676 | 20231114 | 101900 | 10163650050 | 26900 | 26950 | 26950 | 26900 | 559 |
| 677 | 20231114 | 101800 | 10148592100 | 26950 | 27000 | 27000 | 26950 | 414 |
| 678 | 20231114 | 101700 | 10137430900 | 27000 | 26950 | 27000 | 26950 | 258 |
| 679 | 20231114 | 101600 | 10130467750 | 27000 | 27000 | 27000 | 26900 | 864 |
| 680 | 20231114 | 101500 | 10107172850 | 26950 | 27050 | 27050 | 26950 | 3106 |
| 681 | 20231114 | 101400 | 10023303050 | 27100 | 27150 | 27150 | 27100 | 1197 |
| 682 | 20231114 | 101300 | 9990847500 | 27150 | 27250 | 27250 | 27150 | 226 |
| 683 | 20231114 | 101200 | 9984709250 | 27250 | 27200 | 27250 | 27150 | 141 |
| 684 | 20231114 | 101100 | 9980872750 | 27200 | 27250 | 27250 | 27150 | 513 |
| 685 | 20231114 | 101000 | 9966933500 | 27250 | 27100 | 27300 | 27100 | 1068 |
| 686 | 20231114 | 100900 | 9937907250 | 27100 | 27050 | 27150 | 27000 | 1032 |
| 687 | 20231114 | 100800 | 9910035800 | 27150 | 27150 | 27200 | 27000 | 1025 |
| 688 | 20231114 | 100700 | 9882268700 | 27050 | 27200 | 27250 | 27000 | 2896 |
| 689 | 20231114 | 100600 | 9803817300 | 27250 | 27150 | 27300 | 27150 | 1605 |
| 690 | 20231114 | 100500 | 9760054850 | 27300 | 27150 | 27300 | 27100 | 541 |
| 691 | 20231114 | 100400 | 9745364100 | 27150 | 27250 | 27350 | 27100 | 4097 |
| 692 | 20231114 | 100300 | 9633766400 | 27200 | 27300 | 27300 | 27100 | 2377 |
| 693 | 20231114 | 100200 | 9569004150 | 27250 | 27100 | 27300 | 27100 | 2283 |
| 694 | 20231114 | 100100 | 9506807900 | 27100 | 27100 | 27100 | 27050 | 1179 |
| 695 | 20231114 | 100000 | 9474863350 | 27100 | 27000 | 27100 | 27000 | 551 |
| 696 | 20231114 | 095900 | 9459983100 | 26850 | 27000 | 27100 | 26850 | 1920 |
| 697 | 20231114 | 095800 | 9408248850 | 27000 | 27150 | 27150 | 26950 | 779 |
| 698 | 20231114 | 095700 | 9387223050 | 27150 | 27000 | 27150 | 27000 | 288 |
| 699 | 20231114 | 095600 | 9379446650 | 27000 | 27050 | 27050 | 27000 | 286 |
| 700 | 20231114 | 095500 | 9371719450 | 27150 | 27050 | 27150 | 27000 | 848 |
| 701 | 20231114 | 095400 | 9348778950 | 27050 | 27150 | 27250 | 27050 | 1733 |
| 702 | 20231114 | 095300 | 9301768800 | 27150 | 27100 | 27150 | 27000 | 512 |
| 703 | 20231114 | 095200 | 9287915350 | 27100 | 27000 | 27150 | 27000 | 772 |
| 704 | 20231114 | 095100 | 9267055300 | 27000 | 27100 | 27100 | 27000 | 1555 |
| 705 | 20231114 | 095000 | 9224962650 | 27100 | 27150 | 27150 | 27100 | 1674 |
| 706 | 20231114 | 094900 | 9179520900 | 27200 | 27100 | 27200 | 27100 | 1073 |
| 707 | 20231114 | 094800 | 9150361250 | 27100 | 27100 | 27150 | 27100 | 208 |
| 708 | 20231114 | 094700 | 9144720400 | 27150 | 27150 | 27250 | 27100 | 1700 |
| 709 | 20231114 | 094600 | 9098518700 | 27150 | 27050 | 27150 | 27000 | 713 |
| 710 | 20231114 | 094500 | 9079188950 | 27050 | 26900 | 27050 | 26850 | 828 |
| 711 | 20231114 | 094400 | 9056896600 | 26850 | 26900 | 26900 | 26800 | 204 |
| 712 | 20231114 | 094300 | 9051419000 | 26900 | 26850 | 26900 | 26850 | 300 |
| 713 | 20231114 | 094200 | 9043363300 | 26850 | 26950 | 26950 | 26800 | 1611 |
| 714 | 20231114 | 094100 | 9000032400 | 26950 | 27100 | 27100 | 26950 | 1127 |
| 715 | 20231114 | 094000 | 8969599850 | 27100 | 27000 | 27100 | 27000 | 702 |
| 716 | 20231114 | 093900 | 8950595050 | 27150 | 26950 | 27150 | 26950 | 774 |
| 717 | 20231114 | 093800 | 8929653000 | 26950 | 26850 | 27000 | 26850 | 1384 |
| 718 | 20231114 | 093700 | 8892397600 | 26850 | 26750 | 26850 | 26700 | 2021 |
| 719 | 20231114 | 093600 | 8838317400 | 26750 | 26800 | 26850 | 26750 | 2036 |
| 720 | 20231114 | 093500 | 8783826400 | 26800 | 26850 | 26900 | 26800 | 777 |
| 721 | 20231114 | 093400 | 8762982200 | 26850 | 26850 | 27000 | 26800 | 1153 |
| 722 | 20231114 | 093300 | 8731992300 | 26900 | 26750 | 26900 | 26700 | 3005 |
| 723 | 20231114 | 093200 | 8651473900 | 26800 | 26850 | 26900 | 26750 | 3138 |
| 724 | 20231114 | 093100 | 8567296100 | 26850 | 26900 | 27000 | 26850 | 2480 |
| 725 | 20231114 | 093000 | 8500554950 | 27000 | 27000 | 27050 | 26800 | 8757 |
| 726 | 20231114 | 092900 | 8264926000 | 27000 | 27100 | 27200 | 27000 | 3632 |
| 727 | 20231114 | 092800 | 8166545750 | 27100 | 27250 | 27300 | 27100 | 3568 |
| 728 | 20231114 | 092700 | 8069551750 | 27200 | 27100 | 27350 | 27100 | 1919 |
| 729 | 20231114 | 092600 | 8017291050 | 27100 | 27200 | 27300 | 26900 | 13116 |
| 730 | 20231114 | 092500 | 7661985150 | 27200 | 27700 | 27800 | 27100 | 15015 |
| 731 | 20231114 | 092400 | 7251054750 | 27650 | 28150 | 28250 | 27500 | 18287 |
| 732 | 20231114 | 092300 | 6743723000 | 28000 | 28600 | 28650 | 27850 | 29631 |
| 733 | 20231114 | 092200 | 5906464750 | 28600 | 28300 | 28850 | 28150 | 57659 |
| 734 | 20231114 | 092100 | 4258250200 | 28300 | 27100 | 28650 | 27100 | 70552 |
| 735 | 20231114 | 092000 | 2271717350 | 27050 | 26950 | 27150 | 26900 | 1932 |
| 736 | 20231114 | 091900 | 2219543600 | 26900 | 26950 | 26950 | 26800 | 2707 |
| 737 | 20231114 | 091800 | 2146778850 | 26950 | 27150 | 27150 | 26850 | 5449 |
| 738 | 20231114 | 091700 | 1999706700 | 27150 | 26650 | 27150 | 26650 | 4950 |
| 739 | 20231114 | 091600 | 1866198800 | 26650 | 26750 | 26900 | 26650 | 1173 |
| 740 | 20231114 | 091500 | 1834796350 | 26750 | 26600 | 26800 | 26600 | 1763 |
| 741 | 20231114 | 091400 | 1787629000 | 26650 | 26400 | 26900 | 26400 | 6875 |
| 742 | 20231114 | 091300 | 1604625150 | 26350 | 26450 | 26500 | 26350 | 3629 |
| 743 | 20231114 | 091200 | 1508750450 | 26450 | 26450 | 26600 | 26450 | 2856 |
| 744 | 20231114 | 091100 | 1433030400 | 26450 | 26550 | 26600 | 26450 | 1904 |
| 745 | 20231114 | 091000 | 1382579850 | 26600 | 26550 | 26700 | 26450 | 3328 |
| 746 | 20231114 | 090900 | 1294220400 | 26500 | 26650 | 26650 | 26500 | 3380 |
| 747 | 20231114 | 090800 | 1204431750 | 26650 | 26750 | 26800 | 26650 | 870 |
| 748 | 20231114 | 090700 | 1181205350 | 26800 | 26600 | 26900 | 26550 | 3375 |
| 749 | 20231114 | 090600 | 1091078950 | 26550 | 26700 | 26850 | 26550 | 2749 |
| 750 | 20231114 | 090500 | 1017887150 | 26750 | 26700 | 26900 | 26600 | 4577 |
| 751 | 20231114 | 090400 | 895774950 | 26700 | 26750 | 26900 | 26700 | 4637 |
| 752 | 20231114 | 090300 | 771734100 | 26750 | 27000 | 27000 | 26750 | 2042 |
| 753 | 20231114 | 090200 | 716866050 | 27000 | 26900 | 27000 | 26750 | 3099 |
| 754 | 20231114 | 090100 | 633584050 | 26900 | 26550 | 27000 | 26450 | 10076 |
| 755 | 20231114 | 090000 | 364351900 | 26500 | 26600 | 26800 | 26500 | 13182 |