36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 195500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 3 | 20231114 | 195400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231114 | 195300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231114 | 195200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231114 | 195100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231114 | 195000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231114 | 194900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231114 | 194800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231114 | 194700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231114 | 194600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231114 | 194500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231114 | 194400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231114 | 194300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231114 | 194200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231114 | 194100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231114 | 194000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231114 | 193900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231114 | 193800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231114 | 193700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231114 | 193600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231114 | 193500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231114 | 193400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231114 | 193300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231114 | 193200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231114 | 193100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231114 | 193000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231114 | 192900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231114 | 192800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231114 | 192700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231114 | 192600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231114 | 192500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 33 | 20231114 | 192400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231114 | 192300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231114 | 192200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231114 | 192100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231114 | 192000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231114 | 191900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231114 | 191800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231114 | 191700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231114 | 191600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231114 | 191500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231114 | 191400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231114 | 191300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231114 | 191200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231114 | 191100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231114 | 191000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231114 | 190900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231114 | 190800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231114 | 190700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231114 | 190600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231114 | 190500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231114 | 190400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231114 | 190300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231114 | 190200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231114 | 190100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231114 | 190000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231114 | 185900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231114 | 185800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231114 | 185700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231114 | 185600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231114 | 185500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 63 | 20231114 | 185400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231114 | 185300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231114 | 185200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231114 | 185100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231114 | 185000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231114 | 184900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231114 | 184800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231114 | 184700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231114 | 184600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231114 | 184500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231114 | 184400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231114 | 184300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231114 | 184200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231114 | 184100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231114 | 184000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231114 | 183900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231114 | 183800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231114 | 183700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231114 | 183600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231114 | 183500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231114 | 183400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231114 | 183300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231114 | 183200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231114 | 183100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231114 | 183000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231114 | 182900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231114 | 182800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231114 | 182700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231114 | 182600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231114 | 182500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 93 | 20231114 | 182400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231114 | 182300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231114 | 182200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231114 | 182100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231114 | 182000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231114 | 181900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231114 | 181800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231114 | 181700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231114 | 181600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231114 | 181500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231114 | 181400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231114 | 181300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231114 | 181200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231114 | 181100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231114 | 181000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231114 | 180900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231114 | 180800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231114 | 180700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231114 | 180600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231114 | 180500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231114 | 180400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231114 | 180300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231114 | 180200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231114 | 180100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231114 | 180000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231114 | 175900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231114 | 175800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231114 | 175700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231114 | 175600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231114 | 175500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 123 | 20231114 | 175400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231114 | 175300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231114 | 175200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231114 | 175100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231114 | 175000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231114 | 174900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231114 | 174800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231114 | 174700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231114 | 174600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231114 | 174500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231114 | 174400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231114 | 174300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231114 | 174200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231114 | 174100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231114 | 174000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231114 | 173900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231114 | 173800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231114 | 173700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231114 | 173600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231114 | 173500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231114 | 173400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231114 | 173300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231114 | 173200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231114 | 173100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231114 | 173000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231114 | 172900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231114 | 172800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231114 | 172700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231114 | 172600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231114 | 172500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 153 | 20231114 | 172400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231114 | 172300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231114 | 172200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231114 | 172100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231114 | 172000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231114 | 171900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231114 | 171800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231114 | 171700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231114 | 171600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231114 | 171500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231114 | 171400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231114 | 171300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231114 | 171200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231114 | 171100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231114 | 171000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231114 | 170900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231114 | 170800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231114 | 170700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231114 | 170600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231114 | 170500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231114 | 170400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231114 | 170300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231114 | 170200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231114 | 170100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231114 | 170000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231114 | 165900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231114 | 165800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231114 | 165700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231114 | 165600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231114 | 165500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 183 | 20231114 | 165400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231114 | 165300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231114 | 165200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231114 | 165100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231114 | 165000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231114 | 164900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231114 | 164800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231114 | 164700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231114 | 164600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231114 | 164500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231114 | 164400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231114 | 164300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231114 | 164200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231114 | 164100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231114 | 164000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231114 | 163900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231114 | 163800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231114 | 163700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231114 | 163600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231114 | 163500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231114 | 163400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231114 | 163300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231114 | 163200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231114 | 163100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231114 | 163000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231114 | 162900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231114 | 162800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231114 | 162700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231114 | 162600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231114 | 162500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 213 | 20231114 | 162400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231114 | 162300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231114 | 162200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231114 | 162100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231114 | 162000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231114 | 161900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20231114 | 161800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231114 | 161700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231114 | 161600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231114 | 161500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231114 | 161400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20231114 | 161300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231114 | 161200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20231114 | 161100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20231114 | 161000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20231114 | 160900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20231114 | 160800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20231114 | 160700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20231114 | 160600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20231114 | 160500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20231114 | 160400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20231114 | 160300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20231114 | 160200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20231114 | 160100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20231114 | 160000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20231114 | 155900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20231114 | 155800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20231114 | 155700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20231114 | 155600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20231114 | 155500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 243 | 20231114 | 155400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20231114 | 155300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20231114 | 155200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 246 | 20231114 | 155100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 247 | 20231114 | 155000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20231114 | 154900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 249 | 20231114 | 154800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 250 | 20231114 | 154700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 251 | 20231114 | 154600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 252 | 20231114 | 154500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 253 | 20231114 | 154400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 254 | 20231114 | 154300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 255 | 20231114 | 154200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 256 | 20231114 | 154100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 257 | 20231114 | 154000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 258 | 20231114 | 153900 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 259 | 20231114 | 153800 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 260 | 20231114 | 153700 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 261 | 20231114 | 153600 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 262 | 20231114 | 153500 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 263 | 20231114 | 153400 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 264 | 20231114 | 153300 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 265 | 20231114 | 153200 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 266 | 20231114 | 153100 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 267 | 20231114 | 153000 | 23414299200 | 32950 | 32950 | 32950 | 32950 | 9723 |
| 268 | 20231114 | 152900 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20231114 | 152800 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20231114 | 152700 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20231114 | 152600 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20231114 | 152500 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 273 | 20231114 | 152400 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20231114 | 152300 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20231114 | 152200 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 276 | 20231114 | 152100 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 277 | 20231114 | 152000 | 23093926350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 278 | 20231114 | 151900 | 23093926350 | 33000 | 33000 | 33050 | 32950 | 2960 |
| 279 | 20231114 | 151800 | 22996232800 | 33000 | 33000 | 33050 | 33000 | 1215 |
| 280 | 20231114 | 151700 | 22956136950 | 33000 | 32950 | 33050 | 32950 | 3288 |
| 281 | 20231114 | 151600 | 22847597900 | 33000 | 32950 | 33000 | 32950 | 671 |
| 282 | 20231114 | 151500 | 22825476350 | 33000 | 32950 | 33000 | 32950 | 701 |
| 283 | 20231114 | 151400 | 22802344750 | 33000 | 33000 | 33050 | 33000 | 1511 |
| 284 | 20231114 | 151300 | 22752481500 | 33050 | 33000 | 33050 | 33000 | 139 |
| 285 | 20231114 | 151200 | 22747894450 | 33000 | 33000 | 33050 | 33000 | 2548 |
| 286 | 20231114 | 151100 | 22663808150 | 33000 | 33050 | 33050 | 33000 | 602 |
| 287 | 20231114 | 151000 | 22643941050 | 33050 | 33050 | 33100 | 33050 | 966 |
| 288 | 20231114 | 150900 | 22612011950 | 33050 | 33100 | 33100 | 33050 | 1996 |
| 289 | 20231114 | 150800 | 22545958450 | 33100 | 33100 | 33100 | 33050 | 1096 |
| 290 | 20231114 | 150700 | 22509691850 | 33100 | 33100 | 33100 | 33100 | 244 |
| 291 | 20231114 | 150600 | 22501615450 | 33100 | 33050 | 33100 | 33000 | 2126 |
| 292 | 20231114 | 150500 | 22431341500 | 33050 | 32950 | 33050 | 32950 | 2175 |
| 293 | 20231114 | 150400 | 22359522150 | 33000 | 32950 | 33000 | 32950 | 97 |
| 294 | 20231114 | 150300 | 22356324850 | 32950 | 33050 | 33050 | 32950 | 1468 |
| 295 | 20231114 | 150200 | 22307878700 | 33050 | 33050 | 33050 | 33000 | 419 |
| 296 | 20231114 | 150100 | 22294036150 | 33050 | 33050 | 33050 | 33000 | 192 |
| 297 | 20231114 | 150000 | 22287696900 | 33050 | 33000 | 33050 | 33000 | 584 |
| 298 | 20231114 | 145900 | 22268414900 | 33000 | 33000 | 33000 | 32950 | 559 |
| 299 | 20231114 | 145800 | 22249977800 | 33000 | 33000 | 33000 | 33000 | 373 |
| 300 | 20231114 | 145700 | 22237668800 | 33000 | 33050 | 33050 | 32950 | 1101 |
| 301 | 20231114 | 145600 | 22201350250 | 33000 | 33000 | 33050 | 33000 | 1477 |
| 302 | 20231114 | 145500 | 22152606700 | 33050 | 33100 | 33100 | 33050 | 1272 |
| 303 | 20231114 | 145400 | 22110563050 | 33050 | 33050 | 33100 | 33050 | 2793 |
| 304 | 20231114 | 145300 | 22018180700 | 33050 | 32950 | 33050 | 32950 | 3382 |
| 305 | 20231114 | 145200 | 21906660400 | 32950 | 32950 | 32950 | 32900 | 766 |
| 306 | 20231114 | 145100 | 21881445500 | 32900 | 32950 | 32950 | 32900 | 269 |
| 307 | 20231114 | 145000 | 21872594050 | 32950 | 32900 | 32950 | 32900 | 1822 |
| 308 | 20231114 | 144900 | 21812611800 | 32850 | 32900 | 32950 | 32850 | 564 |
| 309 | 20231114 | 144800 | 21794062000 | 32900 | 32850 | 33000 | 32850 | 3320 |
| 310 | 20231114 | 144700 | 21684819050 | 32850 | 32850 | 32850 | 32800 | 1379 |
| 311 | 20231114 | 144600 | 21639548250 | 32800 | 32850 | 32850 | 32750 | 88 |
| 312 | 20231114 | 144500 | 21636662050 | 32800 | 32750 | 32850 | 32750 | 1173 |
| 313 | 20231114 | 144400 | 21598219250 | 32750 | 32750 | 32800 | 32700 | 1356 |
| 314 | 20231114 | 144300 | 21553815650 | 32750 | 32750 | 32800 | 32750 | 1196 |
| 315 | 20231114 | 144200 | 21514632800 | 32750 | 32750 | 32800 | 32750 | 595 |
| 316 | 20231114 | 144100 | 21495142850 | 32750 | 32750 | 32800 | 32750 | 565 |
| 317 | 20231114 | 144000 | 21476634500 | 32750 | 32800 | 32800 | 32750 | 762 |
| 318 | 20231114 | 143900 | 21451647450 | 32800 | 32800 | 32850 | 32800 | 273 |
| 319 | 20231114 | 143800 | 21442687800 | 32850 | 32800 | 32850 | 32800 | 1130 |
| 320 | 20231114 | 143700 | 21405584450 | 32800 | 32850 | 32850 | 32750 | 345 |
| 321 | 20231114 | 143600 | 21394272900 | 32850 | 32850 | 32850 | 32800 | 221 |
| 322 | 20231114 | 143500 | 21387018200 | 32800 | 32800 | 32850 | 32800 | 755 |
| 323 | 20231114 | 143400 | 21362234450 | 32850 | 32850 | 32850 | 32850 | 196 |
| 324 | 20231114 | 143300 | 21355795850 | 32850 | 32850 | 32850 | 32800 | 614 |
| 325 | 20231114 | 143200 | 21335634950 | 32850 | 32800 | 32850 | 32800 | 1551 |
| 326 | 20231114 | 143100 | 21284686550 | 32850 | 32700 | 32850 | 32700 | 2463 |
| 327 | 20231114 | 143000 | 21203978500 | 32700 | 32700 | 32700 | 32700 | 85 |
| 328 | 20231114 | 142900 | 21201199000 | 32700 | 32600 | 32700 | 32600 | 2045 |
| 329 | 20231114 | 142800 | 21134477800 | 32600 | 32600 | 32600 | 32600 | 925 |
| 330 | 20231114 | 142700 | 21104322800 | 32600 | 32550 | 32600 | 32550 | 392 |
| 331 | 20231114 | 142600 | 21091550350 | 32600 | 32600 | 32600 | 32550 | 948 |
| 332 | 20231114 | 142500 | 21060651350 | 32600 | 32600 | 32600 | 32550 | 605 |
| 333 | 20231114 | 142400 | 21040945000 | 32550 | 32650 | 32650 | 32550 | 3458 |
| 334 | 20231114 | 142300 | 20928224550 | 32650 | 32700 | 32700 | 32600 | 1269 |
| 335 | 20231114 | 142200 | 20886806900 | 32700 | 32700 | 32700 | 32650 | 1513 |
| 336 | 20231114 | 142100 | 20837332800 | 32750 | 32700 | 32750 | 32700 | 1012 |
| 337 | 20231114 | 142000 | 20804240350 | 32700 | 32700 | 32700 | 32650 | 812 |
| 338 | 20231114 | 141900 | 20777716100 | 32700 | 32650 | 32700 | 32650 | 242 |
| 339 | 20231114 | 141800 | 20769809450 | 32650 | 32650 | 32700 | 32650 | 138 |
| 340 | 20231114 | 141700 | 20765303700 | 32650 | 32650 | 32650 | 32600 | 158 |
| 341 | 20231114 | 141600 | 20760147000 | 32650 | 32650 | 32650 | 32650 | 442 |
| 342 | 20231114 | 141500 | 20745715700 | 32650 | 32600 | 32650 | 32550 | 1044 |
| 343 | 20231114 | 141400 | 20711686250 | 32600 | 32550 | 32600 | 32500 | 765 |
| 344 | 20231114 | 141300 | 20686778350 | 32500 | 32600 | 32600 | 32500 | 8368 |
| 345 | 20231114 | 141200 | 20414647450 | 32600 | 32650 | 32650 | 32600 | 1841 |
| 346 | 20231114 | 141100 | 20354616700 | 32650 | 32650 | 32750 | 32650 | 1004 |
| 347 | 20231114 | 141000 | 20321812100 | 32650 | 32600 | 32650 | 32600 | 618 |
| 348 | 20231114 | 140900 | 20301644450 | 32600 | 32550 | 32650 | 32550 | 2079 |
| 349 | 20231114 | 140800 | 20233946900 | 32550 | 32550 | 32600 | 32550 | 2386 |
| 350 | 20231114 | 140700 | 20156267200 | 32550 | 32750 | 32750 | 32500 | 24840 |
| 351 | 20231114 | 140600 | 19345732150 | 32750 | 32850 | 32850 | 32750 | 12334 |
| 352 | 20231114 | 140500 | 18941012550 | 32850 | 32900 | 32950 | 32850 | 5178 |
| 353 | 20231114 | 140400 | 18770673750 | 32900 | 32950 | 32950 | 32900 | 663 |
| 354 | 20231114 | 140300 | 18748858300 | 32900 | 32900 | 32950 | 32900 | 550 |
| 355 | 20231114 | 140200 | 18730762300 | 32900 | 32950 | 32950 | 32900 | 96 |
| 356 | 20231114 | 140100 | 18727599500 | 32950 | 32950 | 32950 | 32900 | 717 |
| 357 | 20231114 | 140000 | 18703978950 | 32950 | 32950 | 33000 | 32950 | 192 |
| 358 | 20231114 | 135900 | 18697650700 | 32950 | 33000 | 33000 | 32950 | 153 |
| 359 | 20231114 | 135800 | 18692606750 | 33000 | 32950 | 33000 | 32950 | 108 |
| 360 | 20231114 | 135700 | 18689047150 | 32950 | 32950 | 32950 | 32950 | 186 |
| 361 | 20231114 | 135600 | 18682918450 | 32950 | 32950 | 32950 | 32950 | 676 |
| 362 | 20231114 | 135500 | 18660644250 | 32950 | 32950 | 33000 | 32950 | 185 |
| 363 | 20231114 | 135400 | 18654546000 | 32950 | 33000 | 33000 | 32950 | 544 |
| 364 | 20231114 | 135300 | 18636620700 | 33000 | 33000 | 33000 | 32950 | 550 |
| 365 | 20231114 | 135200 | 18618476000 | 32950 | 32950 | 33000 | 32950 | 99 |
| 366 | 20231114 | 135100 | 18615213450 | 32950 | 32950 | 32950 | 32950 | 449 |
| 367 | 20231114 | 135000 | 18600418900 | 32950 | 32950 | 33000 | 32900 | 1106 |
| 368 | 20231114 | 134900 | 18563941350 | 32950 | 32950 | 32950 | 32950 | 3249 |
| 369 | 20231114 | 134800 | 18456886800 | 32950 | 33000 | 33000 | 32950 | 599 |
| 370 | 20231114 | 134700 | 18437140250 | 33000 | 33000 | 33050 | 32950 | 1937 |
| 371 | 20231114 | 134600 | 18373218750 | 33000 | 33050 | 33050 | 33000 | 355 |
| 372 | 20231114 | 134500 | 18361498650 | 33000 | 33050 | 33050 | 33000 | 116 |
| 373 | 20231114 | 134400 | 18357668500 | 33050 | 33050 | 33050 | 33000 | 761 |
| 374 | 20231114 | 134300 | 18332527850 | 33000 | 33000 | 33050 | 33000 | 153 |
| 375 | 20231114 | 134200 | 18327478550 | 33000 | 33050 | 33050 | 33000 | 193 |
| 376 | 20231114 | 134100 | 18321106550 | 33000 | 33050 | 33050 | 33000 | 517 |
| 377 | 20231114 | 134000 | 18304025050 | 33100 | 33100 | 33100 | 33100 | 162 |
| 378 | 20231114 | 133900 | 18298662850 | 33100 | 33050 | 33100 | 33050 | 189 |
| 379 | 20231114 | 133800 | 18292416350 | 33050 | 33050 | 33100 | 33050 | 173 |
| 380 | 20231114 | 133700 | 18286698400 | 33050 | 33100 | 33100 | 33050 | 245 |
| 381 | 20231114 | 133600 | 18278598400 | 33050 | 33050 | 33050 | 33000 | 622 |
| 382 | 20231114 | 133500 | 18258041550 | 33050 | 33000 | 33050 | 33000 | 796 |
| 383 | 20231114 | 133400 | 18231748300 | 33000 | 33000 | 33000 | 33000 | 776 |
| 384 | 20231114 | 133300 | 18206140300 | 32950 | 33000 | 33000 | 32950 | 641 |
| 385 | 20231114 | 133200 | 18185004750 | 33000 | 32950 | 33000 | 32950 | 804 |
| 386 | 20231114 | 133100 | 18158474000 | 32950 | 33000 | 33000 | 32950 | 16 |
| 387 | 20231114 | 133000 | 18157946550 | 33000 | 33000 | 33000 | 33000 | 34 |
| 388 | 20231114 | 132900 | 18156824550 | 33000 | 33000 | 33000 | 33000 | 762 |
| 389 | 20231114 | 132800 | 18131678550 | 33000 | 33000 | 33000 | 32950 | 720 |
| 390 | 20231114 | 132700 | 18107932850 | 33000 | 32950 | 33000 | 32950 | 100 |
| 391 | 20231114 | 132600 | 18104634650 | 33000 | 33000 | 33000 | 32950 | 2228 |
| 392 | 20231114 | 132500 | 18031111600 | 33000 | 33050 | 33050 | 33000 | 130 |
| 393 | 20231114 | 132400 | 18026820100 | 33050 | 33050 | 33050 | 33000 | 151 |
| 394 | 20231114 | 132300 | 18021835650 | 33050 | 33100 | 33100 | 33050 | 606 |
| 395 | 20231114 | 132200 | 18001804850 | 33050 | 33050 | 33100 | 33050 | 90 |
| 396 | 20231114 | 132100 | 17998828800 | 33050 | 33050 | 33050 | 33050 | 456 |
| 397 | 20231114 | 132000 | 17983758000 | 33050 | 32950 | 33050 | 32950 | 460 |
| 398 | 20231114 | 131900 | 17968576500 | 32950 | 32950 | 33000 | 32950 | 465 |
| 399 | 20231114 | 131800 | 17953253700 | 32950 | 33050 | 33050 | 32950 | 346 |
| 400 | 20231114 | 131700 | 17941845600 | 33000 | 33000 | 33000 | 32950 | 736 |
| 401 | 20231114 | 131600 | 17917569350 | 33000 | 32950 | 33000 | 32950 | 1328 |
| 402 | 20231114 | 131500 | 17873784150 | 33000 | 32950 | 33000 | 32950 | 655 |
| 403 | 20231114 | 131400 | 17852187600 | 32950 | 32950 | 32950 | 32900 | 728 |
| 404 | 20231114 | 131300 | 17828209950 | 32950 | 33000 | 33000 | 32950 | 4252 |
| 405 | 20231114 | 131200 | 17688026500 | 33000 | 33000 | 33000 | 32950 | 2452 |
| 406 | 20231114 | 131100 | 17607114700 | 33000 | 33000 | 33050 | 33000 | 464 |
| 407 | 20231114 | 131000 | 17591799150 | 33050 | 33100 | 33100 | 33000 | 3697 |
| 408 | 20231114 | 130900 | 17469527250 | 33100 | 33100 | 33100 | 33100 | 477 |
| 409 | 20231114 | 130800 | 17453738550 | 33100 | 33150 | 33150 | 33100 | 336 |
| 410 | 20231114 | 130700 | 17442615150 | 33100 | 33150 | 33150 | 33100 | 305 |
| 411 | 20231114 | 130600 | 17432516350 | 33150 | 33150 | 33150 | 33100 | 268 |
| 412 | 20231114 | 130500 | 17423637300 | 33150 | 33150 | 33150 | 33150 | 238 |
| 413 | 20231114 | 130400 | 17415747600 | 33150 | 33150 | 33200 | 33150 | 943 |
| 414 | 20231114 | 130300 | 17384462250 | 33150 | 33100 | 33150 | 33100 | 158 |
| 415 | 20231114 | 130200 | 17379231450 | 33100 | 33100 | 33150 | 33100 | 437 |
| 416 | 20231114 | 130100 | 17364765650 | 33100 | 33150 | 33150 | 33100 | 269 |
| 417 | 20231114 | 130000 | 17355848350 | 33100 | 33150 | 33150 | 33100 | 68 |
| 418 | 20231114 | 125900 | 17353595550 | 33150 | 33150 | 33150 | 33150 | 224 |
| 419 | 20231114 | 125800 | 17346169950 | 33150 | 33150 | 33200 | 33150 | 1598 |
| 420 | 20231114 | 125700 | 17293196200 | 33150 | 33250 | 33250 | 33150 | 1010 |
| 421 | 20231114 | 125600 | 17259671350 | 33250 | 33250 | 33250 | 33250 | 37 |
| 422 | 20231114 | 125500 | 17258441100 | 33250 | 33250 | 33250 | 33200 | 275 |
| 423 | 20231114 | 125400 | 17249297900 | 33200 | 33250 | 33250 | 33200 | 42 |
| 424 | 20231114 | 125300 | 17247903450 | 33250 | 33250 | 33250 | 33200 | 351 |
| 425 | 20231114 | 125200 | 17236232750 | 33200 | 33250 | 33250 | 33200 | 479 |
| 426 | 20231114 | 125100 | 17220306250 | 33250 | 33250 | 33250 | 33250 | 1284 |
| 427 | 20231114 | 125000 | 17177613250 | 33250 | 33150 | 33250 | 33150 | 1917 |
| 428 | 20231114 | 124900 | 17113927050 | 33150 | 33100 | 33150 | 33100 | 1685 |
| 429 | 20231114 | 124800 | 17058092300 | 33100 | 33100 | 33100 | 33050 | 23 |
| 430 | 20231114 | 124700 | 17057331150 | 33100 | 33100 | 33100 | 33100 | 102 |
| 431 | 20231114 | 124600 | 17053954950 | 33050 | 33050 | 33050 | 33050 | 497 |
| 432 | 20231114 | 124500 | 17037529100 | 33050 | 33100 | 33100 | 33050 | 742 |
| 433 | 20231114 | 124400 | 17012994500 | 33100 | 33100 | 33100 | 33050 | 71 |
| 434 | 20231114 | 124300 | 17010645100 | 33100 | 33100 | 33100 | 33100 | 899 |
| 435 | 20231114 | 124200 | 16980888200 | 33100 | 33100 | 33100 | 33100 | 881 |
| 436 | 20231114 | 124100 | 16951727100 | 33100 | 33100 | 33100 | 33050 | 35 |
| 437 | 20231114 | 124000 | 16950568650 | 33100 | 33050 | 33100 | 33050 | 106 |
| 438 | 20231114 | 123900 | 16947062350 | 33050 | 33050 | 33050 | 33050 | 774 |
| 439 | 20231114 | 123800 | 16921481650 | 33000 | 33000 | 33050 | 33000 | 459 |
| 440 | 20231114 | 123700 | 16906334500 | 32950 | 33000 | 33000 | 32950 | 61 |
| 441 | 20231114 | 123600 | 16904324100 | 33000 | 32950 | 33000 | 32950 | 83 |
| 442 | 20231114 | 123500 | 16901586800 | 32950 | 32950 | 33000 | 32950 | 116 |
| 443 | 20231114 | 123400 | 16897764100 | 32950 | 33000 | 33050 | 32950 | 255 |
| 444 | 20231114 | 123300 | 16889349100 | 33000 | 33000 | 33000 | 33000 | 1067 |
| 445 | 20231114 | 123200 | 16854138100 | 33000 | 33000 | 33050 | 33000 | 110 |
| 446 | 20231114 | 123100 | 16850507000 | 33000 | 33000 | 33050 | 32950 | 1906 |
| 447 | 20231114 | 123000 | 16787605150 | 32950 | 32950 | 32950 | 32950 | 409 |
| 448 | 20231114 | 122900 | 16774128600 | 32950 | 32950 | 32950 | 32950 | 90 |
| 449 | 20231114 | 122800 | 16771163100 | 32950 | 33000 | 33000 | 32950 | 248 |
| 450 | 20231114 | 122700 | 16762983250 | 33000 | 33000 | 33000 | 32950 | 193 |
| 451 | 20231114 | 122600 | 16756618200 | 33000 | 33000 | 33000 | 32950 | 516 |
| 452 | 20231114 | 122500 | 16739595200 | 33000 | 33000 | 33000 | 32950 | 82 |
| 453 | 20231114 | 122400 | 16736891900 | 33000 | 33000 | 33000 | 33000 | 327 |
| 454 | 20231114 | 122300 | 16726100900 | 33000 | 33050 | 33050 | 33000 | 312 |
| 455 | 20231114 | 122200 | 16715792050 | 33000 | 32900 | 33000 | 32900 | 1066 |
| 456 | 20231114 | 122100 | 16680652800 | 32900 | 32900 | 32900 | 32900 | 10 |
| 457 | 20231114 | 122000 | 16680323800 | 32850 | 32850 | 32850 | 32800 | 1568 |
| 458 | 20231114 | 121900 | 16628865200 | 32850 | 32850 | 32900 | 32850 | 626 |
| 459 | 20231114 | 121800 | 16608288300 | 32850 | 32850 | 32900 | 32850 | 81 |
| 460 | 20231114 | 121700 | 16605626450 | 32850 | 32850 | 32850 | 32850 | 911 |
| 461 | 20231114 | 121600 | 16575700100 | 32900 | 32950 | 32950 | 32850 | 104 |
| 462 | 20231114 | 121500 | 16572282550 | 32950 | 32850 | 32950 | 32850 | 4033 |
| 463 | 20231114 | 121400 | 16439735100 | 32850 | 32900 | 32900 | 32850 | 451 |
| 464 | 20231114 | 121300 | 16424917900 | 32850 | 32850 | 32900 | 32850 | 158 |
| 465 | 20231114 | 121200 | 16419723800 | 32900 | 32850 | 32900 | 32850 | 336 |
| 466 | 20231114 | 121100 | 16408670750 | 32850 | 32850 | 32900 | 32850 | 520 |
| 467 | 20231114 | 121000 | 16391565450 | 32900 | 32900 | 32900 | 32850 | 96 |
| 468 | 20231114 | 120900 | 16388407250 | 32900 | 32900 | 32950 | 32900 | 130 |
| 469 | 20231114 | 120800 | 16384129750 | 32950 | 32850 | 32950 | 32800 | 3116 |
| 470 | 20231114 | 120700 | 16281768100 | 32800 | 32950 | 32950 | 32800 | 6352 |
| 471 | 20231114 | 120600 | 16072988550 | 32950 | 32950 | 32950 | 32950 | 527 |
| 472 | 20231114 | 120500 | 16055623900 | 32950 | 32900 | 32950 | 32900 | 1201 |
| 473 | 20231114 | 120400 | 16016082450 | 32950 | 32900 | 32950 | 32900 | 122 |
| 474 | 20231114 | 120300 | 16012065600 | 32900 | 33000 | 33000 | 32900 | 101 |
| 475 | 20231114 | 120200 | 16008738150 | 33000 | 33000 | 33000 | 32900 | 514 |
| 476 | 20231114 | 120100 | 15991819850 | 33000 | 33000 | 33000 | 32950 | 23 |
| 477 | 20231114 | 120000 | 15991060900 | 33000 | 32900 | 33000 | 32900 | 342 |
| 478 | 20231114 | 115900 | 15979805600 | 32850 | 32900 | 32950 | 32850 | 1433 |
| 479 | 20231114 | 115800 | 15932664300 | 32950 | 32900 | 32950 | 32900 | 768 |
| 480 | 20231114 | 115700 | 15907396550 | 32900 | 33050 | 33100 | 32900 | 7120 |
| 481 | 20231114 | 115600 | 15672809650 | 33050 | 33000 | 33100 | 33000 | 721 |
| 482 | 20231114 | 115500 | 15648974000 | 33000 | 33000 | 33000 | 33000 | 23 |
| 483 | 20231114 | 115400 | 15648215000 | 33000 | 33050 | 33050 | 33000 | 916 |
| 484 | 20231114 | 115300 | 15617985600 | 33050 | 33000 | 33050 | 33000 | 132 |
| 485 | 20231114 | 115200 | 15613624600 | 33000 | 33000 | 33050 | 33000 | 437 |
| 486 | 20231114 | 115100 | 15599190800 | 33050 | 33000 | 33050 | 33000 | 160 |
| 487 | 20231114 | 115000 | 15593902950 | 33000 | 33000 | 33050 | 32950 | 237 |
| 488 | 20231114 | 114900 | 15586083750 | 33000 | 32950 | 33000 | 32950 | 228 |
| 489 | 20231114 | 114800 | 15578561600 | 33000 | 33000 | 33050 | 32950 | 416 |
| 490 | 20231114 | 114700 | 15564835750 | 33000 | 32950 | 33000 | 32950 | 590 |
| 491 | 20231114 | 114600 | 15545365800 | 32950 | 33050 | 33050 | 32950 | 483 |
| 492 | 20231114 | 114500 | 15529415900 | 33050 | 32950 | 33050 | 32950 | 242 |
| 493 | 20231114 | 114400 | 15521426750 | 33000 | 33000 | 33000 | 32950 | 130 |
| 494 | 20231114 | 114300 | 15517142750 | 32950 | 32950 | 32950 | 32950 | 10 |
| 495 | 20231114 | 114200 | 15516813250 | 33000 | 33000 | 33000 | 32950 | 568 |
| 496 | 20231114 | 114100 | 15498073200 | 33000 | 32950 | 33000 | 32950 | 839 |
| 497 | 20231114 | 114000 | 15470427600 | 32950 | 32950 | 33000 | 32950 | 485 |
| 498 | 20231114 | 113900 | 15454446250 | 32950 | 32950 | 32950 | 32950 | 434 |
| 499 | 20231114 | 113800 | 15440145950 | 32900 | 33000 | 33050 | 32900 | 3295 |
| 500 | 20231114 | 113700 | 15331597550 | 33000 | 33000 | 33050 | 33000 | 600 |
| 501 | 20231114 | 113600 | 15311797400 | 33000 | 32950 | 33050 | 32950 | 36 |
| 502 | 20231114 | 113500 | 15310610650 | 32950 | 33000 | 33000 | 32950 | 864 |
| 503 | 20231114 | 113400 | 15282137100 | 33050 | 32950 | 33050 | 32950 | 303 |
| 504 | 20231114 | 113300 | 15272138350 | 33000 | 32900 | 33000 | 32900 | 1267 |
| 505 | 20231114 | 113200 | 15230374000 | 32900 | 32900 | 32950 | 32900 | 191 |
| 506 | 20231114 | 113100 | 15224090000 | 32950 | 32950 | 32950 | 32900 | 492 |
| 507 | 20231114 | 113000 | 15207896850 | 32900 | 32950 | 32950 | 32900 | 120 |
| 508 | 20231114 | 112900 | 15203946700 | 32950 | 32950 | 32950 | 32900 | 559 |
| 509 | 20231114 | 112800 | 15185539400 | 32950 | 32950 | 32950 | 32900 | 279 |
| 510 | 20231114 | 112700 | 15176348100 | 32950 | 32900 | 32950 | 32900 | 1601 |
| 511 | 20231114 | 112600 | 15123669200 | 32900 | 32900 | 32950 | 32900 | 860 |
| 512 | 20231114 | 112500 | 15095360850 | 32950 | 32950 | 33000 | 32950 | 787 |
| 513 | 20231114 | 112400 | 15069418700 | 33000 | 32950 | 33000 | 32950 | 246 |
| 514 | 20231114 | 112300 | 15061310750 | 32950 | 32950 | 33000 | 32900 | 1877 |
| 515 | 20231114 | 112200 | 14999472250 | 32950 | 33000 | 33000 | 32950 | 7200 |
| 516 | 20231114 | 112100 | 14761945150 | 33050 | 33050 | 33100 | 33000 | 1517 |
| 517 | 20231114 | 112000 | 14711807150 | 33050 | 33050 | 33050 | 33050 | 238 |
| 518 | 20231114 | 111900 | 14703941250 | 33100 | 33050 | 33100 | 33050 | 908 |
| 519 | 20231114 | 111800 | 14673924650 | 33050 | 33050 | 33100 | 33050 | 1837 |
| 520 | 20231114 | 111700 | 14613211100 | 33100 | 33100 | 33150 | 33100 | 1432 |
| 521 | 20231114 | 111600 | 14565809100 | 33100 | 33200 | 33200 | 33100 | 2210 |
| 522 | 20231114 | 111500 | 14492614300 | 33150 | 33150 | 33200 | 33150 | 522 |
| 523 | 20231114 | 111400 | 14475300000 | 33150 | 33150 | 33150 | 33150 | 445 |
| 524 | 20231114 | 111300 | 14460548250 | 33150 | 33150 | 33200 | 33150 | 569 |
| 525 | 20231114 | 111200 | 14441680900 | 33200 | 33200 | 33250 | 33150 | 1147 |
| 526 | 20231114 | 111100 | 14403629100 | 33200 | 33200 | 33200 | 33200 | 553 |
| 527 | 20231114 | 111000 | 14385269500 | 33200 | 33300 | 33300 | 33200 | 476 |
| 528 | 20231114 | 110900 | 14369448000 | 33300 | 33350 | 33350 | 33250 | 813 |
| 529 | 20231114 | 110800 | 14342358150 | 33350 | 33350 | 33400 | 33300 | 754 |
| 530 | 20231114 | 110700 | 14317215700 | 33350 | 33150 | 33350 | 33150 | 420 |
| 531 | 20231114 | 110600 | 14303230200 | 33150 | 33100 | 33200 | 33100 | 575 |
| 532 | 20231114 | 110500 | 14284164950 | 33100 | 33150 | 33150 | 33100 | 119 |
| 533 | 20231114 | 110400 | 14280225300 | 33100 | 33150 | 33150 | 33100 | 1020 |
| 534 | 20231114 | 110300 | 14246426000 | 33150 | 33150 | 33200 | 33150 | 542 |
| 535 | 20231114 | 110200 | 14228437850 | 33150 | 33100 | 33200 | 33100 | 395 |
| 536 | 20231114 | 110100 | 14215351050 | 33100 | 33150 | 33150 | 33100 | 249 |
| 537 | 20231114 | 110000 | 14207099700 | 33150 | 33100 | 33150 | 33100 | 277 |
| 538 | 20231114 | 105900 | 14197930250 | 33100 | 33150 | 33150 | 33100 | 256 |
| 539 | 20231114 | 105800 | 14189451100 | 33100 | 33100 | 33150 | 33100 | 1837 |
| 540 | 20231114 | 105700 | 14128646250 | 33100 | 33150 | 33200 | 33100 | 1540 |
| 541 | 20231114 | 105600 | 14077640900 | 33150 | 33150 | 33150 | 33150 | 472 |
| 542 | 20231114 | 105500 | 14061994100 | 33150 | 33150 | 33150 | 33150 | 412 |
| 543 | 20231114 | 105400 | 14048336300 | 33150 | 33200 | 33200 | 33150 | 781 |
| 544 | 20231114 | 105300 | 14022437000 | 33200 | 33200 | 33200 | 33200 | 183 |
| 545 | 20231114 | 105200 | 14016361400 | 33250 | 33150 | 33250 | 33150 | 171 |
| 546 | 20231114 | 105100 | 14010692300 | 33250 | 33200 | 33250 | 33150 | 343 |
| 547 | 20231114 | 105000 | 13999304550 | 33200 | 33150 | 33250 | 33150 | 336 |
| 548 | 20231114 | 104900 | 13988149450 | 33200 | 33200 | 33200 | 33150 | 564 |
| 549 | 20231114 | 104800 | 13969436650 | 33200 | 33200 | 33250 | 33150 | 250 |
| 550 | 20231114 | 104700 | 13961132000 | 33200 | 33150 | 33400 | 33150 | 535 |
| 551 | 20231114 | 104600 | 13943349450 | 33200 | 33200 | 33250 | 33150 | 594 |
| 552 | 20231114 | 104500 | 13923632200 | 33200 | 33200 | 33250 | 33200 | 773 |
| 553 | 20231114 | 104400 | 13897957150 | 33200 | 33250 | 33250 | 33200 | 184 |
| 554 | 20231114 | 104300 | 13891839700 | 33250 | 33100 | 33250 | 33050 | 1880 |
| 555 | 20231114 | 104200 | 13829474150 | 33100 | 33150 | 33150 | 33100 | 1540 |
| 556 | 20231114 | 104100 | 13778497000 | 33150 | 33200 | 33300 | 33100 | 488 |
| 557 | 20231114 | 104000 | 13762325200 | 33150 | 33100 | 33250 | 33100 | 858 |
| 558 | 20231114 | 103900 | 13733888400 | 33100 | 33250 | 33250 | 33100 | 4288 |
| 559 | 20231114 | 103800 | 13591627800 | 33250 | 33300 | 33350 | 33250 | 3226 |
| 560 | 20231114 | 103700 | 13484248550 | 33300 | 33350 | 33350 | 33300 | 1156 |
| 561 | 20231114 | 103600 | 13445711450 | 33350 | 33400 | 33400 | 33350 | 4458 |
| 562 | 20231114 | 103500 | 13296886100 | 33400 | 33450 | 33500 | 33400 | 2401 |
| 563 | 20231114 | 103400 | 13216576550 | 33450 | 33450 | 33500 | 33450 | 682 |
| 564 | 20231114 | 103300 | 13193763550 | 33450 | 33450 | 33500 | 33450 | 140 |
| 565 | 20231114 | 103200 | 13189073900 | 33500 | 33500 | 33500 | 33450 | 1598 |
| 566 | 20231114 | 103100 | 13135543200 | 33500 | 33500 | 33550 | 33500 | 177 |
| 567 | 20231114 | 103000 | 13129612450 | 33500 | 33500 | 33550 | 33500 | 642 |
| 568 | 20231114 | 102900 | 13108102850 | 33500 | 33500 | 33550 | 33500 | 475 |
| 569 | 20231114 | 102800 | 13092170100 | 33500 | 33450 | 33550 | 33450 | 411 |
| 570 | 20231114 | 102700 | 13078405900 | 33450 | 33450 | 33550 | 33450 | 2207 |
| 571 | 20231114 | 102600 | 13004517300 | 33450 | 33500 | 33500 | 33450 | 532 |
| 572 | 20231114 | 102500 | 12986717750 | 33450 | 33450 | 33500 | 33400 | 1408 |
| 573 | 20231114 | 102400 | 12939601250 | 33450 | 33450 | 33500 | 33400 | 1062 |
| 574 | 20231114 | 102300 | 12904081850 | 33400 | 33400 | 33450 | 33400 | 237 |
| 575 | 20231114 | 102200 | 12896163600 | 33400 | 33500 | 33500 | 33400 | 1513 |
| 576 | 20231114 | 102100 | 12845542300 | 33500 | 33550 | 33550 | 33450 | 681 |
| 577 | 20231114 | 102000 | 12822731350 | 33550 | 33450 | 33550 | 33450 | 735 |
| 578 | 20231114 | 101900 | 12798104450 | 33450 | 33450 | 33500 | 33450 | 1182 |
| 579 | 20231114 | 101800 | 12758526450 | 33500 | 33450 | 33550 | 33400 | 1594 |
| 580 | 20231114 | 101700 | 12705076300 | 33450 | 33500 | 33500 | 33400 | 2203 |
| 581 | 20231114 | 101600 | 12631357500 | 33500 | 33450 | 33500 | 33450 | 2067 |
| 582 | 20231114 | 101500 | 12562135100 | 33450 | 33400 | 33500 | 33400 | 3665 |
| 583 | 20231114 | 101400 | 12439557450 | 33400 | 33400 | 33400 | 33350 | 1368 |
| 584 | 20231114 | 101300 | 12393867450 | 33350 | 33350 | 33450 | 33350 | 667 |
| 585 | 20231114 | 101200 | 12371597100 | 33350 | 33400 | 33400 | 33350 | 698 |
| 586 | 20231114 | 101100 | 12348288700 | 33400 | 33250 | 33450 | 33200 | 2669 |
| 587 | 20231114 | 101000 | 12259254100 | 33250 | 33300 | 33300 | 33200 | 1366 |
| 588 | 20231114 | 100900 | 12213858650 | 33300 | 33350 | 33350 | 33250 | 1299 |
| 589 | 20231114 | 100800 | 12170593250 | 33350 | 33350 | 33350 | 33300 | 829 |
| 590 | 20231114 | 100700 | 12142958000 | 33300 | 33350 | 33400 | 33300 | 1724 |
| 591 | 20231114 | 100600 | 12085463150 | 33350 | 33250 | 33400 | 33250 | 1405 |
| 592 | 20231114 | 100500 | 12038592050 | 33300 | 33300 | 33350 | 33250 | 2554 |
| 593 | 20231114 | 100400 | 11953517900 | 33250 | 33150 | 33300 | 33150 | 1042 |
| 594 | 20231114 | 100300 | 11918921800 | 33150 | 33100 | 33250 | 33100 | 1666 |
| 595 | 20231114 | 100200 | 11863660850 | 33100 | 33000 | 33150 | 33000 | 1237 |
| 596 | 20231114 | 100100 | 11822762500 | 33050 | 33000 | 33050 | 32950 | 1318 |
| 597 | 20231114 | 100000 | 11779265050 | 33000 | 33050 | 33100 | 32950 | 3943 |
| 598 | 20231114 | 095900 | 11649123150 | 33050 | 33100 | 33150 | 33050 | 1409 |
| 599 | 20231114 | 095800 | 11602514750 | 33100 | 33100 | 33100 | 33050 | 693 |
| 600 | 20231114 | 095700 | 11579585950 | 33100 | 33150 | 33150 | 33050 | 1657 |
| 601 | 20231114 | 095600 | 11524768450 | 33200 | 33250 | 33250 | 33200 | 357 |
| 602 | 20231114 | 095500 | 11512905700 | 33250 | 33250 | 33300 | 33200 | 1234 |
| 603 | 20231114 | 095400 | 11471867150 | 33250 | 33150 | 33250 | 33100 | 302 |
| 604 | 20231114 | 095300 | 11461843000 | 33150 | 33100 | 33150 | 33050 | 384 |
| 605 | 20231114 | 095200 | 11449145600 | 33050 | 33050 | 33100 | 33000 | 1219 |
| 606 | 20231114 | 095100 | 11408857800 | 33050 | 33100 | 33100 | 32950 | 2695 |
| 607 | 20231114 | 095000 | 11319894950 | 33150 | 33050 | 33200 | 32950 | 3278 |
| 608 | 20231114 | 094900 | 11211515550 | 33000 | 33300 | 33400 | 33000 | 7620 |
| 609 | 20231114 | 094800 | 10959364350 | 33300 | 33450 | 33500 | 33100 | 4742 |
| 610 | 20231114 | 094700 | 10801649500 | 33450 | 33400 | 33600 | 33300 | 7710 |
| 611 | 20231114 | 094600 | 10543225250 | 33400 | 33450 | 33450 | 33300 | 1050 |
| 612 | 20231114 | 094500 | 10508170250 | 33450 | 33350 | 33450 | 33300 | 2132 |
| 613 | 20231114 | 094400 | 10436972550 | 33350 | 33150 | 33350 | 33100 | 1595 |
| 614 | 20231114 | 094300 | 10383953950 | 33250 | 33100 | 33350 | 33100 | 1171 |
| 615 | 20231114 | 094200 | 10345068050 | 33050 | 33000 | 33050 | 32950 | 2439 |
| 616 | 20231114 | 094100 | 10264571150 | 33000 | 33150 | 33150 | 33000 | 4024 |
| 617 | 20231114 | 094000 | 10131683550 | 33150 | 33350 | 33350 | 33100 | 2849 |
| 618 | 20231114 | 093900 | 10036865300 | 33350 | 33450 | 33500 | 33350 | 5059 |
| 619 | 20231114 | 093800 | 9867620700 | 33400 | 33300 | 33450 | 33300 | 2681 |
| 620 | 20231114 | 093700 | 9778189750 | 33350 | 33200 | 33350 | 33150 | 3384 |
| 621 | 20231114 | 093600 | 9665650800 | 33200 | 33000 | 33200 | 32950 | 3216 |
| 622 | 20231114 | 093500 | 9559233500 | 32900 | 32850 | 33000 | 32800 | 1896 |
| 623 | 20231114 | 093400 | 9496830000 | 32900 | 32900 | 32950 | 32800 | 1853 |
| 624 | 20231114 | 093300 | 9435925350 | 33000 | 33100 | 33100 | 32850 | 2171 |
| 625 | 20231114 | 093200 | 9364318800 | 33150 | 32800 | 33150 | 32800 | 3952 |
| 626 | 20231114 | 093100 | 9233676750 | 32950 | 32750 | 32950 | 32700 | 2453 |
| 627 | 20231114 | 093000 | 9153239950 | 32750 | 32750 | 32800 | 32700 | 3396 |
| 628 | 20231114 | 092900 | 9042069300 | 32700 | 32750 | 32850 | 32650 | 3588 |
| 629 | 20231114 | 092800 | 8924635850 | 32650 | 32750 | 32800 | 32550 | 10419 |
| 630 | 20231114 | 092700 | 8584480450 | 32750 | 32900 | 32900 | 32700 | 10998 |
| 631 | 20231114 | 092600 | 8223642650 | 32950 | 32650 | 32950 | 32650 | 10068 |
| 632 | 20231114 | 092500 | 7893606050 | 32650 | 33200 | 33200 | 32600 | 25650 |
| 633 | 20231114 | 092400 | 7049172900 | 33200 | 33150 | 33250 | 33150 | 2802 |
| 634 | 20231114 | 092300 | 6956217500 | 33200 | 33150 | 33200 | 33150 | 2639 |
| 635 | 20231114 | 092200 | 6868686350 | 33150 | 33300 | 33350 | 33150 | 6630 |
| 636 | 20231114 | 092100 | 6648409450 | 33300 | 33400 | 33450 | 33300 | 3788 |
| 637 | 20231114 | 092000 | 6521984050 | 33400 | 33450 | 33450 | 33400 | 1721 |
| 638 | 20231114 | 091900 | 6464448600 | 33450 | 33600 | 33700 | 33450 | 3340 |
| 639 | 20231114 | 091800 | 6352538950 | 33650 | 33450 | 33700 | 33400 | 3508 |
| 640 | 20231114 | 091700 | 6234856150 | 33450 | 33300 | 33500 | 33250 | 2002 |
| 641 | 20231114 | 091600 | 6167991950 | 33150 | 33150 | 33300 | 33050 | 9639 |
| 642 | 20231114 | 091500 | 5848630150 | 33100 | 33350 | 33500 | 33100 | 17794 |
| 643 | 20231114 | 091400 | 5256687000 | 33350 | 33550 | 33550 | 33350 | 8772 |
| 644 | 20231114 | 091300 | 4963225700 | 33500 | 33950 | 33950 | 33500 | 15321 |
| 645 | 20231114 | 091200 | 4447473200 | 33900 | 33850 | 33950 | 33850 | 2500 |
| 646 | 20231114 | 091100 | 4362770000 | 33900 | 33850 | 34000 | 33800 | 1836 |
| 647 | 20231114 | 091000 | 4300609650 | 33850 | 34050 | 34050 | 33800 | 4813 |
| 648 | 20231114 | 090900 | 4137344450 | 34100 | 34100 | 34200 | 34000 | 4896 |
| 649 | 20231114 | 090800 | 3970502550 | 34100 | 33750 | 34100 | 33600 | 17778 |
| 650 | 20231114 | 090700 | 3370709450 | 33750 | 33950 | 34000 | 33750 | 9522 |
| 651 | 20231114 | 090600 | 3048396750 | 33950 | 34250 | 34250 | 33850 | 13384 |
| 652 | 20231114 | 090500 | 2592481300 | 34250 | 34400 | 34400 | 34250 | 4897 |
| 653 | 20231114 | 090400 | 2424507750 | 34450 | 34500 | 34600 | 34300 | 11877 |
| 654 | 20231114 | 090300 | 2015539400 | 34600 | 34550 | 34650 | 34450 | 12439 |
| 655 | 20231114 | 090200 | 1585682350 | 34550 | 34550 | 34600 | 34350 | 15596 |
| 656 | 20231114 | 090100 | 1047758900 | 34550 | 34300 | 34550 | 34150 | 11099 |
| 657 | 20231114 | 090000 | 666414950 | 34300 | 34300 | 34300 | 34100 | 19456 |