37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 203100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 3 | 20231113 | 203000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231113 | 202900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231113 | 202800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231113 | 202700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231113 | 202600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231113 | 202500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231113 | 202400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231113 | 202300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231113 | 202200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231113 | 202100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231113 | 202000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231113 | 201900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231113 | 201800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231113 | 201700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231113 | 201600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231113 | 201500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231113 | 201400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231113 | 201300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231113 | 201200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231113 | 201100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231113 | 201000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231113 | 200900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231113 | 200800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231113 | 200700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231113 | 200600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231113 | 200500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231113 | 200400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231113 | 200300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231113 | 200200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231113 | 200100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 33 | 20231113 | 200000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231113 | 195900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231113 | 195800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231113 | 195700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231113 | 195600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231113 | 195500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231113 | 195400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231113 | 195300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231113 | 195200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231113 | 195100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231113 | 195000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231113 | 194900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231113 | 194800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231113 | 194700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231113 | 194600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231113 | 194500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231113 | 194400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231113 | 194300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231113 | 194200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231113 | 194100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231113 | 194000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231113 | 193900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231113 | 193800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231113 | 193700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231113 | 193600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231113 | 193500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231113 | 193400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231113 | 193300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231113 | 193200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231113 | 193100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 63 | 20231113 | 193000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231113 | 192900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231113 | 192800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231113 | 192700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231113 | 192600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231113 | 192500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231113 | 192400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231113 | 192300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231113 | 192200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231113 | 192100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231113 | 192000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231113 | 191900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231113 | 191800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231113 | 191700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231113 | 191600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231113 | 191500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231113 | 191400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231113 | 191300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231113 | 191200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231113 | 191100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231113 | 191000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231113 | 190900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231113 | 190800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231113 | 190700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231113 | 190600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231113 | 190500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231113 | 190400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231113 | 190300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231113 | 190200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231113 | 190100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 93 | 20231113 | 190000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231113 | 185900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231113 | 185800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231113 | 185700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231113 | 185600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231113 | 185500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231113 | 185400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231113 | 185300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231113 | 185200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231113 | 185100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231113 | 185000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231113 | 184900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231113 | 184800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231113 | 184700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231113 | 184600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231113 | 184500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231113 | 184400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231113 | 184300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231113 | 184200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231113 | 184100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231113 | 184000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231113 | 183900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231113 | 183800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231113 | 183700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231113 | 183600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231113 | 183500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231113 | 183400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231113 | 183300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231113 | 183200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231113 | 183100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 123 | 20231113 | 183000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231113 | 182900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231113 | 182800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231113 | 182700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231113 | 182600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231113 | 182500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231113 | 182400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231113 | 182300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231113 | 182200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231113 | 182100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231113 | 182000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231113 | 181900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231113 | 181800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231113 | 181700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231113 | 181600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231113 | 181500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231113 | 181400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231113 | 181300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231113 | 181200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231113 | 181100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231113 | 181000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231113 | 180900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231113 | 180800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231113 | 180700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231113 | 180600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231113 | 180500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231113 | 180400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231113 | 180300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231113 | 180200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231113 | 180100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 153 | 20231113 | 180000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231113 | 175900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231113 | 175800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231113 | 175700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231113 | 175600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231113 | 175500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231113 | 175400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231113 | 175300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231113 | 175200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231113 | 175100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231113 | 175000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231113 | 174900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231113 | 174800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231113 | 174700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231113 | 174600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231113 | 174500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20231113 | 174400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231113 | 174300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231113 | 174200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231113 | 174100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231113 | 174000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231113 | 173900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231113 | 173800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231113 | 173700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231113 | 173600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231113 | 173500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231113 | 173400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20231113 | 173300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20231113 | 173200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20231113 | 173100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 183 | 20231113 | 173000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20231113 | 172900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20231113 | 172800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20231113 | 172700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20231113 | 172600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20231113 | 172500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20231113 | 172400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20231113 | 172300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20231113 | 172200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20231113 | 172100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20231113 | 172000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20231113 | 171900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20231113 | 171800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20231113 | 171700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20231113 | 171600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20231113 | 171500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20231113 | 171400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20231113 | 171300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20231113 | 171200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20231113 | 171100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20231113 | 171000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20231113 | 170900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20231113 | 170800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20231113 | 170700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20231113 | 170600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20231113 | 170500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20231113 | 170400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20231113 | 170300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20231113 | 170200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20231113 | 170100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 213 | 20231113 | 170000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20231113 | 165900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20231113 | 165800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20231113 | 165700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20231113 | 165600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20231113 | 165500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20231113 | 165400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20231113 | 165300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20231113 | 165200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20231113 | 165100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20231113 | 165000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20231113 | 164900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20231113 | 164800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20231113 | 164700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20231113 | 164600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20231113 | 164500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20231113 | 164400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20231113 | 164300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20231113 | 164200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20231113 | 164100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20231113 | 164000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20231113 | 163900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20231113 | 163800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20231113 | 163700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20231113 | 163600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20231113 | 163500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20231113 | 163400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20231113 | 163300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20231113 | 163200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20231113 | 163100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 243 | 20231113 | 163000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20231113 | 162900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20231113 | 162800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20231113 | 162700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20231113 | 162600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20231113 | 162500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20231113 | 162400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20231113 | 162300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20231113 | 162200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20231113 | 162100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20231113 | 162000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20231113 | 161900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20231113 | 161800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20231113 | 161700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20231113 | 161600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20231113 | 161500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20231113 | 161400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20231113 | 161300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20231113 | 161200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20231113 | 161100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20231113 | 161000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20231113 | 160900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20231113 | 160800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20231113 | 160700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20231113 | 160600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20231113 | 160500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20231113 | 160400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20231113 | 160300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20231113 | 160200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20231113 | 160100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 273 | 20231113 | 160000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 274 | 20231113 | 155900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20231113 | 155800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20231113 | 155700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20231113 | 155600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20231113 | 155500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20231113 | 155400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20231113 | 155300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20231113 | 155200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20231113 | 155100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20231113 | 155000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20231113 | 154900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 285 | 20231113 | 154800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 286 | 20231113 | 154700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 287 | 20231113 | 154600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 288 | 20231113 | 154500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 289 | 20231113 | 154400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 290 | 20231113 | 154300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 291 | 20231113 | 154200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 292 | 20231113 | 154100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 293 | 20231113 | 154000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 294 | 20231113 | 153900 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 295 | 20231113 | 153800 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 296 | 20231113 | 153700 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 297 | 20231113 | 153600 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 298 | 20231113 | 153500 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 299 | 20231113 | 153400 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20231113 | 153300 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 301 | 20231113 | 153200 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 302 | 20231113 | 153100 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 303 | 20231113 | 153000 | 7539823050 | 23450 | 23450 | 23450 | 23450 | 2845 |
| 304 | 20231113 | 152900 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 305 | 20231113 | 152800 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 306 | 20231113 | 152700 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 307 | 20231113 | 152600 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 308 | 20231113 | 152500 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 309 | 20231113 | 152400 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 310 | 20231113 | 152300 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 311 | 20231113 | 152200 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 312 | 20231113 | 152100 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 313 | 20231113 | 152000 | 7473107800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 314 | 20231113 | 151900 | 7473107800 | 23500 | 23450 | 23500 | 23450 | 533 |
| 315 | 20231113 | 151800 | 7460607050 | 23450 | 23350 | 23450 | 23350 | 550 |
| 316 | 20231113 | 151700 | 7447734700 | 23300 | 23350 | 23400 | 23300 | 2104 |
| 317 | 20231113 | 151600 | 7398635850 | 23350 | 23400 | 23400 | 23350 | 2020 |
| 318 | 20231113 | 151500 | 7351466100 | 23400 | 23400 | 23400 | 23400 | 228 |
| 319 | 20231113 | 151400 | 7346130900 | 23400 | 23400 | 23450 | 23400 | 482 |
| 320 | 20231113 | 151300 | 7334849450 | 23400 | 23450 | 23450 | 23400 | 6 |
| 321 | 20231113 | 151200 | 7334708800 | 23400 | 23450 | 23450 | 23400 | 353 |
| 322 | 20231113 | 151100 | 7326441700 | 23400 | 23400 | 23500 | 23400 | 28 |
| 323 | 20231113 | 151000 | 7325786400 | 23400 | 23400 | 23400 | 23350 | 260 |
| 324 | 20231113 | 150900 | 7319702550 | 23400 | 23550 | 23550 | 23350 | 3530 |
| 325 | 20231113 | 150800 | 7237003200 | 23550 | 23500 | 23550 | 23500 | 1369 |
| 326 | 20231113 | 150700 | 7204788250 | 23550 | 23550 | 23550 | 23550 | 249 |
| 327 | 20231113 | 150600 | 7198924300 | 23550 | 23500 | 23550 | 23500 | 995 |
| 328 | 20231113 | 150500 | 7175492650 | 23500 | 23500 | 23500 | 23450 | 120 |
| 329 | 20231113 | 150400 | 7172673150 | 23500 | 23500 | 23500 | 23500 | 223 |
| 330 | 20231113 | 150300 | 7167432650 | 23500 | 23500 | 23500 | 23500 | 328 |
| 331 | 20231113 | 150200 | 7159724650 | 23450 | 23450 | 23450 | 23450 | 55 |
| 332 | 20231113 | 150100 | 7158434900 | 23500 | 23400 | 23500 | 23400 | 2075 |
| 333 | 20231113 | 150000 | 7109727750 | 23450 | 23400 | 23450 | 23400 | 1003 |
| 334 | 20231113 | 145900 | 7086257500 | 23400 | 23400 | 23400 | 23400 | 211 |
| 335 | 20231113 | 145800 | 7081320100 | 23350 | 23400 | 23450 | 23350 | 1269 |
| 336 | 20231113 | 145700 | 7051653100 | 23450 | 23400 | 23450 | 23400 | 631 |
| 337 | 20231113 | 145600 | 7036867650 | 23400 | 23400 | 23450 | 23400 | 138 |
| 338 | 20231113 | 145500 | 7033638400 | 23350 | 23450 | 23450 | 23350 | 3500 |
| 339 | 20231113 | 145400 | 6951722300 | 23450 | 23450 | 23450 | 23450 | 225 |
| 340 | 20231113 | 145300 | 6946446050 | 23450 | 23450 | 23450 | 23450 | 681 |
| 341 | 20231113 | 145200 | 6930476600 | 23450 | 23450 | 23450 | 23450 | 877 |
| 342 | 20231113 | 145100 | 6909910950 | 23450 | 23500 | 23500 | 23450 | 1287 |
| 343 | 20231113 | 145000 | 6879716450 | 23550 | 23550 | 23550 | 23550 | 103 |
| 344 | 20231113 | 144900 | 6877290800 | 23550 | 23600 | 23600 | 23550 | 372 |
| 345 | 20231113 | 144800 | 6868522950 | 23600 | 23600 | 23650 | 23600 | 225 |
| 346 | 20231113 | 144700 | 6863207600 | 23600 | 23650 | 23650 | 23600 | 53 |
| 347 | 20231113 | 144600 | 6861956300 | 23600 | 23650 | 23650 | 23600 | 9 |
| 348 | 20231113 | 144500 | 6861743700 | 23650 | 23550 | 23650 | 23450 | 4997 |
| 349 | 20231113 | 144400 | 6743835850 | 23550 | 23500 | 23550 | 23500 | 523 |
| 350 | 20231113 | 144300 | 6731543600 | 23550 | 23500 | 23550 | 23500 | 210 |
| 351 | 20231113 | 144200 | 6726608100 | 23450 | 23500 | 23500 | 23450 | 51 |
| 352 | 20231113 | 144100 | 6725410600 | 23500 | 23450 | 23500 | 23450 | 206 |
| 353 | 20231113 | 144000 | 6720574900 | 23450 | 23550 | 23550 | 23450 | 10 |
| 354 | 20231113 | 143900 | 6720339900 | 23500 | 23500 | 23500 | 23500 | 389 |
| 355 | 20231113 | 143800 | 6711198400 | 23500 | 23500 | 23500 | 23500 | 377 |
| 356 | 20231113 | 143700 | 6702338900 | 23500 | 23450 | 23500 | 23450 | 42 |
| 357 | 20231113 | 143600 | 6701352900 | 23500 | 23500 | 23500 | 23500 | 1 |
| 358 | 20231113 | 143500 | 6701329400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 359 | 20231113 | 143400 | 6701329400 | 23450 | 23450 | 23450 | 23450 | 15 |
| 360 | 20231113 | 143300 | 6700977650 | 23450 | 23500 | 23500 | 23450 | 404 |
| 361 | 20231113 | 143200 | 6691484150 | 23500 | 23500 | 23500 | 23500 | 1000 |
| 362 | 20231113 | 143100 | 6667984150 | 23550 | 23550 | 23550 | 23550 | 1443 |
| 363 | 20231113 | 143000 | 6634001500 | 23600 | 23600 | 23600 | 23600 | 8 |
| 364 | 20231113 | 142900 | 6633812700 | 23600 | 23600 | 23600 | 23600 | 127 |
| 365 | 20231113 | 142800 | 6630815500 | 23600 | 23600 | 23600 | 23600 | 10 |
| 366 | 20231113 | 142700 | 6630579500 | 23550 | 23600 | 23600 | 23550 | 51 |
| 367 | 20231113 | 142600 | 6629378400 | 23600 | 23600 | 23600 | 23600 | 164 |
| 368 | 20231113 | 142500 | 6625508000 | 23650 | 23600 | 23650 | 23600 | 105 |
| 369 | 20231113 | 142400 | 6623029750 | 23600 | 23550 | 23600 | 23550 | 2225 |
| 370 | 20231113 | 142300 | 6570611500 | 23550 | 23500 | 23550 | 23500 | 830 |
| 371 | 20231113 | 142200 | 6551106000 | 23450 | 23450 | 23450 | 23450 | 12 |
| 372 | 20231113 | 142100 | 6550824600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 373 | 20231113 | 142000 | 6550824600 | 23450 | 23450 | 23500 | 23450 | 3060 |
| 374 | 20231113 | 141900 | 6479065650 | 23450 | 23500 | 23500 | 23450 | 10 |
| 375 | 20231113 | 141800 | 6478830900 | 23450 | 23500 | 23500 | 23450 | 112 |
| 376 | 20231113 | 141700 | 6476204400 | 23500 | 23500 | 23500 | 23500 | 12 |
| 377 | 20231113 | 141600 | 6475922400 | 23450 | 23500 | 23500 | 23450 | 110 |
| 378 | 20231113 | 141500 | 6473342400 | 23500 | 23500 | 23500 | 23500 | 156 |
| 379 | 20231113 | 141400 | 6469676400 | 23450 | 23500 | 23500 | 23450 | 510 |
| 380 | 20231113 | 141300 | 6457711400 | 23500 | 23500 | 23500 | 23500 | 1 |
| 381 | 20231113 | 141200 | 6457687900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 382 | 20231113 | 141100 | 6457687900 | 23450 | 23500 | 23550 | 23450 | 1182 |
| 383 | 20231113 | 141000 | 6429911450 | 23500 | 23500 | 23550 | 23500 | 175 |
| 384 | 20231113 | 140900 | 6425796400 | 23500 | 23500 | 23500 | 23450 | 1300 |
| 385 | 20231113 | 140800 | 6395261200 | 23550 | 23500 | 23550 | 23500 | 1614 |
| 386 | 20231113 | 140700 | 6357328000 | 23450 | 23450 | 23450 | 23450 | 9 |
| 387 | 20231113 | 140600 | 6357116950 | 23450 | 23450 | 23450 | 23450 | 9 |
| 388 | 20231113 | 140500 | 6356905900 | 23450 | 23450 | 23450 | 23400 | 82 |
| 389 | 20231113 | 140400 | 6354983050 | 23450 | 23400 | 23450 | 23400 | 417 |
| 390 | 20231113 | 140300 | 6345209400 | 23450 | 23450 | 23500 | 23400 | 1337 |
| 391 | 20231113 | 140200 | 6313907900 | 23500 | 23500 | 23500 | 23500 | 412 |
| 392 | 20231113 | 140100 | 6304225900 | 23500 | 23450 | 23500 | 23450 | 47 |
| 393 | 20231113 | 140000 | 6303123200 | 23450 | 23450 | 23450 | 23400 | 1243 |
| 394 | 20231113 | 135900 | 6273975700 | 23450 | 23400 | 23450 | 23400 | 641 |
| 395 | 20231113 | 135800 | 6258944300 | 23450 | 23450 | 23450 | 23400 | 33 |
| 396 | 20231113 | 135700 | 6258171250 | 23450 | 23450 | 23450 | 23450 | 12 |
| 397 | 20231113 | 135600 | 6257889850 | 23400 | 23450 | 23450 | 23400 | 201 |
| 398 | 20231113 | 135500 | 6253186400 | 23450 | 23400 | 23450 | 23400 | 1543 |
| 399 | 20231113 | 135400 | 6217058200 | 23350 | 23350 | 23350 | 23350 | 167 |
| 400 | 20231113 | 135300 | 6213158750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 401 | 20231113 | 135200 | 6213158750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 402 | 20231113 | 135100 | 6213158750 | 23350 | 23350 | 23350 | 23350 | 41 |
| 403 | 20231113 | 135000 | 6212201400 | 23400 | 23400 | 23400 | 23400 | 6 |
| 404 | 20231113 | 134900 | 6212061000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 405 | 20231113 | 134800 | 6212061000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 406 | 20231113 | 134700 | 6212061000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 407 | 20231113 | 134600 | 6212061000 | 23350 | 23350 | 23350 | 23350 | 130 |
| 408 | 20231113 | 134500 | 6209025500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 409 | 20231113 | 134400 | 6209025500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 410 | 20231113 | 134300 | 6209025500 | 23400 | 23400 | 23400 | 23400 | 3 |
| 411 | 20231113 | 134200 | 6208955300 | 23350 | 23350 | 23350 | 23350 | 31 |
| 412 | 20231113 | 134100 | 6208231450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 413 | 20231113 | 134000 | 6208231450 | 23400 | 23400 | 23400 | 23400 | 41 |
| 414 | 20231113 | 133900 | 6207272050 | 23400 | 23400 | 23400 | 23400 | 1 |
| 415 | 20231113 | 133800 | 6207248650 | 23400 | 23450 | 23450 | 23400 | 165 |
| 416 | 20231113 | 133700 | 6203384950 | 23400 | 23450 | 23450 | 23400 | 930 |
| 417 | 20231113 | 133600 | 6181620450 | 23450 | 23400 | 23450 | 23400 | 428 |
| 418 | 20231113 | 133500 | 6171584100 | 23400 | 23400 | 23400 | 23400 | 402 |
| 419 | 20231113 | 133400 | 6162177300 | 23400 | 23400 | 23400 | 23400 | 10 |
| 420 | 20231113 | 133300 | 6161943300 | 23400 | 23400 | 23400 | 23400 | 2 |
| 421 | 20231113 | 133200 | 6161896500 | 23350 | 23350 | 23350 | 23350 | 10 |
| 422 | 20231113 | 133100 | 6161663000 | 23350 | 23350 | 23350 | 23350 | 12 |
| 423 | 20231113 | 133000 | 6161382800 | 23350 | 23350 | 23400 | 23350 | 31 |
| 424 | 20231113 | 132900 | 6160658600 | 23350 | 23350 | 23350 | 23350 | 125 |
| 425 | 20231113 | 132800 | 6157739850 | 23350 | 23350 | 23350 | 23350 | 182 |
| 426 | 20231113 | 132700 | 6153490150 | 23350 | 23400 | 23400 | 23350 | 763 |
| 427 | 20231113 | 132600 | 6135663550 | 23400 | 23350 | 23400 | 23350 | 25 |
| 428 | 20231113 | 132500 | 6135078800 | 23350 | 23350 | 23350 | 23350 | 5 |
| 429 | 20231113 | 132400 | 6134962050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 430 | 20231113 | 132300 | 6134962050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 431 | 20231113 | 132200 | 6134962050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 432 | 20231113 | 132100 | 6134962050 | 23350 | 23350 | 23350 | 23350 | 22 |
| 433 | 20231113 | 132000 | 6134448350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 434 | 20231113 | 131900 | 6134448350 | 23400 | 23400 | 23400 | 23400 | 188 |
| 435 | 20231113 | 131800 | 6130049150 | 23400 | 23350 | 23400 | 23300 | 317 |
| 436 | 20231113 | 131700 | 6122647100 | 23300 | 23300 | 23300 | 23300 | 346 |
| 437 | 20231113 | 131600 | 6114585300 | 23250 | 23300 | 23300 | 23250 | 558 |
| 438 | 20231113 | 131500 | 6101608450 | 23300 | 23300 | 23300 | 23300 | 8 |
| 439 | 20231113 | 131400 | 6101422050 | 23300 | 23250 | 23300 | 23250 | 146 |
| 440 | 20231113 | 131300 | 6098027400 | 23200 | 23200 | 23200 | 23200 | 0 |
| 441 | 20231113 | 131200 | 6098027400 | 23200 | 23200 | 23200 | 23200 | 20 |
| 442 | 20231113 | 131100 | 6097563400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 443 | 20231113 | 131000 | 6097563400 | 23250 | 23250 | 23250 | 23250 | 139 |
| 444 | 20231113 | 130900 | 6094331650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 445 | 20231113 | 130800 | 6094331650 | 23250 | 23250 | 23250 | 23250 | 1 |
| 446 | 20231113 | 130700 | 6094308400 | 23200 | 23200 | 23200 | 23200 | 222 |
| 447 | 20231113 | 130600 | 6089158000 | 23200 | 23200 | 23200 | 23200 | 129 |
| 448 | 20231113 | 130500 | 6086165200 | 23200 | 23200 | 23200 | 23200 | 12 |
| 449 | 20231113 | 130400 | 6085886800 | 23150 | 23150 | 23150 | 23150 | 608 |
| 450 | 20231113 | 130300 | 6071811600 | 23150 | 23150 | 23150 | 23150 | 198 |
| 451 | 20231113 | 130200 | 6067227900 | 23150 | 23200 | 23200 | 23150 | 2012 |
| 452 | 20231113 | 130100 | 6020554500 | 23200 | 23200 | 23200 | 23200 | 10 |
| 453 | 20231113 | 130000 | 6020322500 | 23250 | 23250 | 23250 | 23200 | 409 |
| 454 | 20231113 | 125900 | 6010814350 | 23250 | 23250 | 23250 | 23250 | 1040 |
| 455 | 20231113 | 125800 | 5986634350 | 23250 | 23250 | 23300 | 23200 | 1711 |
| 456 | 20231113 | 125700 | 5946879950 | 23250 | 23300 | 23300 | 23250 | 126 |
| 457 | 20231113 | 125600 | 5943947950 | 23250 | 23250 | 23250 | 23250 | 156 |
| 458 | 20231113 | 125500 | 5940320950 | 23250 | 23300 | 23300 | 23250 | 1002 |
| 459 | 20231113 | 125400 | 5917023700 | 23300 | 23300 | 23300 | 23300 | 33 |
| 460 | 20231113 | 125300 | 5916254800 | 23300 | 23300 | 23350 | 23300 | 214 |
| 461 | 20231113 | 125200 | 5911266100 | 23300 | 23350 | 23350 | 23300 | 2054 |
| 462 | 20231113 | 125100 | 5863384700 | 23300 | 23300 | 23300 | 23300 | 155 |
| 463 | 20231113 | 125000 | 5859773200 | 23350 | 23350 | 23350 | 23350 | 34 |
| 464 | 20231113 | 124900 | 5858979300 | 23300 | 23350 | 23350 | 23300 | 674 |
| 465 | 20231113 | 124800 | 5843265100 | 23300 | 23250 | 23300 | 23250 | 169 |
| 466 | 20231113 | 124700 | 5839327450 | 23300 | 23300 | 23300 | 23300 | 3 |
| 467 | 20231113 | 124600 | 5839257550 | 23250 | 23250 | 23250 | 23250 | 1 |
| 468 | 20231113 | 124500 | 5839234300 | 23250 | 23250 | 23250 | 23250 | 213 |
| 469 | 20231113 | 124400 | 5834282050 | 23200 | 23200 | 23200 | 23200 | 337 |
| 470 | 20231113 | 124300 | 5826463650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 471 | 20231113 | 124200 | 5826463650 | 23200 | 23200 | 23200 | 23200 | 237 |
| 472 | 20231113 | 124100 | 5820965250 | 23150 | 23150 | 23150 | 23150 | 50 |
| 473 | 20231113 | 124000 | 5819807750 | 23250 | 23150 | 23250 | 23150 | 1071 |
| 474 | 20231113 | 123900 | 5794986450 | 23200 | 23200 | 23200 | 23200 | 7 |
| 475 | 20231113 | 123800 | 5794824050 | 23150 | 23150 | 23150 | 23150 | 122 |
| 476 | 20231113 | 123700 | 5791999750 | 23150 | 23100 | 23150 | 23050 | 64 |
| 477 | 20231113 | 123600 | 5790521250 | 23100 | 23100 | 23100 | 23100 | 223 |
| 478 | 20231113 | 123500 | 5785369950 | 23100 | 23050 | 23100 | 23050 | 74 |
| 479 | 20231113 | 123400 | 5783660900 | 23100 | 23100 | 23100 | 23100 | 837 |
| 480 | 20231113 | 123300 | 5764326200 | 23150 | 23150 | 23200 | 23150 | 125 |
| 481 | 20231113 | 123200 | 5761432200 | 23150 | 23150 | 23150 | 23150 | 22 |
| 482 | 20231113 | 123100 | 5760922900 | 23100 | 23100 | 23100 | 23100 | 100 |
| 483 | 20231113 | 123000 | 5758612900 | 23150 | 23150 | 23150 | 23150 | 125 |
| 484 | 20231113 | 122900 | 5755719150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 485 | 20231113 | 122800 | 5755719150 | 23100 | 23100 | 23100 | 23100 | 556 |
| 486 | 20231113 | 122700 | 5742875550 | 23100 | 23100 | 23100 | 23100 | 50 |
| 487 | 20231113 | 122600 | 5741720550 | 23150 | 23100 | 23150 | 23100 | 20 |
| 488 | 20231113 | 122500 | 5741258050 | 23100 | 23100 | 23100 | 23100 | 507 |
| 489 | 20231113 | 122400 | 5729546350 | 23100 | 23100 | 23100 | 23100 | 26 |
| 490 | 20231113 | 122300 | 5728945750 | 23100 | 23100 | 23100 | 23050 | 549 |
| 491 | 20231113 | 122200 | 5716264800 | 23150 | 23150 | 23150 | 23150 | 61 |
| 492 | 20231113 | 122100 | 5714852650 | 23150 | 23150 | 23150 | 23150 | 141 |
| 493 | 20231113 | 122000 | 5711588500 | 23150 | 23100 | 23150 | 23100 | 51 |
| 494 | 20231113 | 121900 | 5710409900 | 23100 | 23100 | 23100 | 23100 | 35 |
| 495 | 20231113 | 121800 | 5709601400 | 23100 | 23100 | 23100 | 23100 | 686 |
| 496 | 20231113 | 121700 | 5693754800 | 23100 | 23100 | 23100 | 23100 | 451 |
| 497 | 20231113 | 121600 | 5683336700 | 23050 | 23100 | 23100 | 23050 | 356 |
| 498 | 20231113 | 121500 | 5675130850 | 23100 | 23050 | 23100 | 23050 | 118 |
| 499 | 20231113 | 121400 | 5672408350 | 23050 | 23050 | 23050 | 23000 | 420 |
| 500 | 20231113 | 121300 | 5662728350 | 23050 | 23050 | 23050 | 23050 | 54 |
| 501 | 20231113 | 121200 | 5661483650 | 23050 | 23050 | 23050 | 23050 | 706 |
| 502 | 20231113 | 121100 | 5645210350 | 23050 | 23050 | 23050 | 23050 | 10 |
| 503 | 20231113 | 121000 | 5644979850 | 23050 | 23000 | 23050 | 23000 | 248 |
| 504 | 20231113 | 120900 | 5639265200 | 23000 | 23050 | 23050 | 23000 | 2495 |
| 505 | 20231113 | 120800 | 5581869700 | 23000 | 23050 | 23050 | 23000 | 131 |
| 506 | 20231113 | 120700 | 5578850500 | 23050 | 23000 | 23050 | 23000 | 291 |
| 507 | 20231113 | 120600 | 5572149400 | 23050 | 23050 | 23050 | 23000 | 611 |
| 508 | 20231113 | 120500 | 5558095850 | 23050 | 23000 | 23050 | 23000 | 539 |
| 509 | 20231113 | 120400 | 5545673400 | 23000 | 23050 | 23050 | 23000 | 1221 |
| 510 | 20231113 | 120300 | 5517539300 | 23050 | 23100 | 23100 | 23050 | 1042 |
| 511 | 20231113 | 120200 | 5493521150 | 23050 | 23150 | 23150 | 23050 | 268 |
| 512 | 20231113 | 120100 | 5487330550 | 23150 | 23050 | 23150 | 23050 | 9 |
| 513 | 20231113 | 120000 | 5487122800 | 23050 | 23050 | 23050 | 23050 | 2907 |
| 514 | 20231113 | 115900 | 5420116450 | 23050 | 23050 | 23050 | 23050 | 1059 |
| 515 | 20231113 | 115800 | 5395706500 | 23050 | 23000 | 23050 | 23000 | 130 |
| 516 | 20231113 | 115700 | 5392715500 | 23000 | 23050 | 23100 | 23000 | 935 |
| 517 | 20231113 | 115600 | 5371174550 | 23050 | 23050 | 23050 | 23050 | 1707 |
| 518 | 20231113 | 115500 | 5331828200 | 23100 | 23100 | 23100 | 23050 | 31 |
| 519 | 20231113 | 115400 | 5331112250 | 23100 | 23150 | 23150 | 23050 | 735 |
| 520 | 20231113 | 115300 | 5314119700 | 23100 | 23200 | 23250 | 23100 | 2385 |
| 521 | 20231113 | 115200 | 5259007500 | 23150 | 23150 | 23150 | 23150 | 1262 |
| 522 | 20231113 | 115100 | 5229792200 | 23150 | 23150 | 23150 | 23150 | 17 |
| 523 | 20231113 | 115000 | 5229398650 | 23150 | 23150 | 23150 | 23150 | 326 |
| 524 | 20231113 | 114900 | 5221851750 | 23150 | 23150 | 23150 | 23100 | 804 |
| 525 | 20231113 | 114800 | 5203239950 | 23150 | 23100 | 23150 | 23100 | 46 |
| 526 | 20231113 | 114700 | 5202175300 | 23100 | 23100 | 23150 | 23100 | 2081 |
| 527 | 20231113 | 114600 | 5154103050 | 23150 | 23200 | 23200 | 23150 | 664 |
| 528 | 20231113 | 114500 | 5138724550 | 23200 | 23200 | 23200 | 23200 | 364 |
| 529 | 20231113 | 114400 | 5130279750 | 23200 | 23150 | 23200 | 23150 | 694 |
| 530 | 20231113 | 114300 | 5114185150 | 23150 | 23200 | 23200 | 23150 | 50 |
| 531 | 20231113 | 114200 | 5113027400 | 23150 | 23150 | 23150 | 23150 | 581 |
| 532 | 20231113 | 114100 | 5099577250 | 23150 | 23200 | 23200 | 23150 | 167 |
| 533 | 20231113 | 114000 | 5095710600 | 23200 | 23250 | 23250 | 23200 | 1524 |
| 534 | 20231113 | 113900 | 5060353600 | 23250 | 23250 | 23250 | 23250 | 81 |
| 535 | 20231113 | 113800 | 5058470350 | 23250 | 23300 | 23300 | 23250 | 65 |
| 536 | 20231113 | 113700 | 5056959050 | 23250 | 23250 | 23250 | 23250 | 71 |
| 537 | 20231113 | 113600 | 5055308300 | 23250 | 23200 | 23250 | 23200 | 627 |
| 538 | 20231113 | 113500 | 5040731750 | 23250 | 23200 | 23250 | 23200 | 14 |
| 539 | 20231113 | 113400 | 5040406450 | 23250 | 23200 | 23250 | 23200 | 608 |
| 540 | 20231113 | 113300 | 5026300200 | 23200 | 23200 | 23200 | 23200 | 245 |
| 541 | 20231113 | 113200 | 5020616200 | 23200 | 23150 | 23200 | 23150 | 77 |
| 542 | 20231113 | 113100 | 5018832600 | 23150 | 23150 | 23150 | 23150 | 429 |
| 543 | 20231113 | 113000 | 5008901250 | 23200 | 23150 | 23200 | 23150 | 422 |
| 544 | 20231113 | 112900 | 4999131850 | 23150 | 23150 | 23150 | 23150 | 2034 |
| 545 | 20231113 | 112800 | 4952044750 | 23200 | 23200 | 23200 | 23200 | 119 |
| 546 | 20231113 | 112700 | 4949283950 | 23150 | 23200 | 23250 | 23150 | 2398 |
| 547 | 20231113 | 112600 | 4893700650 | 23200 | 23250 | 23250 | 23200 | 1207 |
| 548 | 20231113 | 112500 | 4865698000 | 23250 | 23250 | 23250 | 23250 | 14 |
| 549 | 20231113 | 112400 | 4865372500 | 23250 | 23250 | 23250 | 23200 | 109 |
| 550 | 20231113 | 112300 | 4862838750 | 23250 | 23250 | 23250 | 23250 | 541 |
| 551 | 20231113 | 112200 | 4850260500 | 23250 | 23250 | 23250 | 23200 | 494 |
| 552 | 20231113 | 112100 | 4838789050 | 23250 | 23250 | 23250 | 23250 | 9 |
| 553 | 20231113 | 112000 | 4838579800 | 23200 | 23300 | 23300 | 23200 | 2646 |
| 554 | 20231113 | 111900 | 4777056550 | 23300 | 23300 | 23300 | 23300 | 6 |
| 555 | 20231113 | 111800 | 4776916750 | 23300 | 23300 | 23300 | 23300 | 98 |
| 556 | 20231113 | 111700 | 4774633350 | 23300 | 23300 | 23300 | 23250 | 1021 |
| 557 | 20231113 | 111600 | 4750844400 | 23350 | 23350 | 23350 | 23350 | 610 |
| 558 | 20231113 | 111500 | 4736600900 | 23400 | 23400 | 23400 | 23400 | 2 |
| 559 | 20231113 | 111400 | 4736554100 | 23400 | 23400 | 23400 | 23400 | 2 |
| 560 | 20231113 | 111300 | 4736507300 | 23350 | 23350 | 23350 | 23350 | 135 |
| 561 | 20231113 | 111200 | 4733355050 | 23350 | 23350 | 23350 | 23300 | 125 |
| 562 | 20231113 | 111100 | 4730437050 | 23300 | 23250 | 23300 | 23250 | 196 |
| 563 | 20231113 | 111000 | 4725871900 | 23250 | 23250 | 23300 | 23250 | 108 |
| 564 | 20231113 | 110900 | 4723360850 | 23250 | 23250 | 23250 | 23250 | 228 |
| 565 | 20231113 | 110800 | 4718059850 | 23200 | 23250 | 23250 | 23200 | 5455 |
| 566 | 20231113 | 110700 | 4591365400 | 23300 | 23350 | 23350 | 23250 | 5155 |
| 567 | 20231113 | 110600 | 4471339100 | 23350 | 23350 | 23350 | 23350 | 180 |
| 568 | 20231113 | 110500 | 4467136100 | 23350 | 23350 | 23350 | 23300 | 779 |
| 569 | 20231113 | 110400 | 4448954450 | 23350 | 23450 | 23450 | 23350 | 6825 |
| 570 | 20231113 | 110300 | 4289370150 | 23500 | 23500 | 23500 | 23500 | 9 |
| 571 | 20231113 | 110200 | 4289158650 | 23500 | 23500 | 23500 | 23450 | 1499 |
| 572 | 20231113 | 110100 | 4253994650 | 23500 | 23500 | 23500 | 23500 | 102 |
| 573 | 20231113 | 110000 | 4251597650 | 23450 | 23500 | 23500 | 23450 | 4950 |
| 574 | 20231113 | 105900 | 4135352750 | 23500 | 23500 | 23500 | 23500 | 18 |
| 575 | 20231113 | 105800 | 4134929750 | 23550 | 23550 | 23550 | 23550 | 45 |
| 576 | 20231113 | 105700 | 4133870000 | 23550 | 23500 | 23550 | 23500 | 782 |
| 577 | 20231113 | 105600 | 4115492950 | 23500 | 23500 | 23500 | 23500 | 200 |
| 578 | 20231113 | 105500 | 4110792950 | 23500 | 23550 | 23550 | 23500 | 552 |
| 579 | 20231113 | 105400 | 4097793400 | 23550 | 23500 | 23550 | 23500 | 217 |
| 580 | 20231113 | 105300 | 4092691800 | 23500 | 23500 | 23550 | 23500 | 585 |
| 581 | 20231113 | 105200 | 4078939200 | 23500 | 23550 | 23550 | 23500 | 68 |
| 582 | 20231113 | 105100 | 4077340700 | 23550 | 23500 | 23550 | 23500 | 313 |
| 583 | 20231113 | 105000 | 4069983300 | 23500 | 23550 | 23550 | 23500 | 527 |
| 584 | 20231113 | 104900 | 4057597450 | 23550 | 23550 | 23550 | 23550 | 322 |
| 585 | 20231113 | 104800 | 4050014350 | 23550 | 23550 | 23550 | 23500 | 535 |
| 586 | 20231113 | 104700 | 4037416100 | 23550 | 23550 | 23550 | 23550 | 74 |
| 587 | 20231113 | 104600 | 4035673400 | 23550 | 23550 | 23550 | 23550 | 150 |
| 588 | 20231113 | 104500 | 4032140900 | 23550 | 23550 | 23600 | 23550 | 277 |
| 589 | 20231113 | 104400 | 4025617500 | 23550 | 23550 | 23550 | 23550 | 3 |
| 590 | 20231113 | 104300 | 4025546850 | 23550 | 23550 | 23550 | 23550 | 35 |
| 591 | 20231113 | 104200 | 4024722600 | 23550 | 23550 | 23600 | 23550 | 1658 |
| 592 | 20231113 | 104100 | 3985676200 | 23550 | 23600 | 23600 | 23550 | 35 |
| 593 | 20231113 | 104000 | 3984851100 | 23600 | 23550 | 23600 | 23550 | 168 |
| 594 | 20231113 | 103900 | 3980894150 | 23550 | 23600 | 23600 | 23550 | 1650 |
| 595 | 20231113 | 103800 | 3941969600 | 23600 | 23650 | 23650 | 23600 | 1027 |
| 596 | 20231113 | 103700 | 3917726900 | 23650 | 23650 | 23650 | 23650 | 23 |
| 597 | 20231113 | 103600 | 3917182950 | 23650 | 23600 | 23650 | 23600 | 69 |
| 598 | 20231113 | 103500 | 3915553600 | 23650 | 23650 | 23650 | 23650 | 85 |
| 599 | 20231113 | 103400 | 3913543350 | 23650 | 23600 | 23650 | 23600 | 40 |
| 600 | 20231113 | 103300 | 3912597950 | 23600 | 23600 | 23600 | 23600 | 510 |
| 601 | 20231113 | 103200 | 3900561950 | 23600 | 23650 | 23650 | 23600 | 507 |
| 602 | 20231113 | 103100 | 3888596650 | 23650 | 23550 | 23650 | 23550 | 6231 |
| 603 | 20231113 | 103000 | 3741592400 | 23550 | 23600 | 23600 | 23550 | 684 |
| 604 | 20231113 | 102900 | 3725461000 | 23650 | 23600 | 23650 | 23600 | 75 |
| 605 | 20231113 | 102800 | 3723689750 | 23600 | 23550 | 23600 | 23550 | 628 |
| 606 | 20231113 | 102700 | 3708884450 | 23550 | 23550 | 23600 | 23550 | 1019 |
| 607 | 20231113 | 102600 | 3684886500 | 23600 | 23600 | 23600 | 23600 | 360 |
| 608 | 20231113 | 102500 | 3676390500 | 23600 | 23600 | 23650 | 23600 | 2579 |
| 609 | 20231113 | 102400 | 3615523650 | 23600 | 23650 | 23650 | 23600 | 1103 |
| 610 | 20231113 | 102300 | 3589438100 | 23650 | 23650 | 23650 | 23650 | 100 |
| 611 | 20231113 | 102200 | 3587073100 | 23650 | 23700 | 23700 | 23650 | 251 |
| 612 | 20231113 | 102100 | 3581136700 | 23700 | 23700 | 23700 | 23700 | 152 |
| 613 | 20231113 | 102000 | 3577534300 | 23700 | 23700 | 23700 | 23700 | 1 |
| 614 | 20231113 | 101900 | 3577510600 | 23700 | 23700 | 23700 | 23700 | 26 |
| 615 | 20231113 | 101800 | 3576894400 | 23700 | 23700 | 23700 | 23650 | 96 |
| 616 | 20231113 | 101700 | 3574621700 | 23700 | 23650 | 23700 | 23650 | 500 |
| 617 | 20231113 | 101600 | 3562777450 | 23600 | 23650 | 23650 | 23600 | 50 |
| 618 | 20231113 | 101500 | 3561597400 | 23600 | 23600 | 23600 | 23550 | 609 |
| 619 | 20231113 | 101400 | 3547227500 | 23600 | 23650 | 23650 | 23600 | 401 |
| 620 | 20231113 | 101300 | 3537763850 | 23650 | 23650 | 23650 | 23600 | 405 |
| 621 | 20231113 | 101200 | 3528200600 | 23650 | 23650 | 23650 | 23650 | 2 |
| 622 | 20231113 | 101100 | 3528153300 | 23650 | 23600 | 23650 | 23600 | 436 |
| 623 | 20231113 | 101000 | 3517850800 | 23600 | 23600 | 23600 | 23550 | 1292 |
| 624 | 20231113 | 100900 | 3487360050 | 23600 | 23600 | 23600 | 23550 | 2098 |
| 625 | 20231113 | 100800 | 3437876150 | 23600 | 23650 | 23650 | 23550 | 2864 |
| 626 | 20231113 | 100700 | 3370280500 | 23650 | 23650 | 23650 | 23650 | 279 |
| 627 | 20231113 | 100600 | 3363682150 | 23650 | 23750 | 23750 | 23650 | 2794 |
| 628 | 20231113 | 100500 | 3297557850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 629 | 20231113 | 100400 | 3297557850 | 23750 | 23700 | 23750 | 23700 | 46 |
| 630 | 20231113 | 100300 | 3296467350 | 23650 | 23700 | 23700 | 23650 | 616 |
| 631 | 20231113 | 100200 | 3281868400 | 23700 | 23700 | 23700 | 23700 | 31 |
| 632 | 20231113 | 100100 | 3281133700 | 23700 | 23700 | 23700 | 23700 | 383 |
| 633 | 20231113 | 100000 | 3272056600 | 23700 | 23750 | 23750 | 23650 | 3065 |
| 634 | 20231113 | 095900 | 3199417300 | 23750 | 23750 | 23800 | 23750 | 918 |
| 635 | 20231113 | 095800 | 3177614550 | 23750 | 23800 | 23800 | 23750 | 472 |
| 636 | 20231113 | 095700 | 3166404500 | 23750 | 23800 | 23800 | 23750 | 260 |
| 637 | 20231113 | 095600 | 3160217250 | 23800 | 23750 | 23800 | 23750 | 433 |
| 638 | 20231113 | 095500 | 3149929050 | 23700 | 23650 | 23700 | 23650 | 304 |
| 639 | 20231113 | 095400 | 3142729250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 640 | 20231113 | 095300 | 3142729250 | 23650 | 23600 | 23650 | 23600 | 176 |
| 641 | 20231113 | 095200 | 3138567350 | 23650 | 23650 | 23650 | 23650 | 129 |
| 642 | 20231113 | 095100 | 3135516500 | 23650 | 23600 | 23650 | 23600 | 55 |
| 643 | 20231113 | 095000 | 3134217900 | 23650 | 23650 | 23650 | 23600 | 136 |
| 644 | 20231113 | 094900 | 3131007500 | 23650 | 23600 | 23650 | 23600 | 139 |
| 645 | 20231113 | 094800 | 3127726300 | 23600 | 23650 | 23650 | 23600 | 10270 |
| 646 | 20231113 | 094700 | 2885354150 | 23650 | 23700 | 23750 | 23600 | 2136 |
| 647 | 20231113 | 094600 | 2834790300 | 23700 | 23700 | 23700 | 23700 | 22 |
| 648 | 20231113 | 094500 | 2834268900 | 23650 | 23650 | 23650 | 23650 | 696 |
| 649 | 20231113 | 094400 | 2817808500 | 23650 | 23600 | 23650 | 23600 | 108 |
| 650 | 20231113 | 094300 | 2815258550 | 23600 | 23600 | 23600 | 23550 | 1021 |
| 651 | 20231113 | 094200 | 2791163050 | 23650 | 23600 | 23650 | 23500 | 588 |
| 652 | 20231113 | 094100 | 2777311750 | 23650 | 23750 | 23750 | 23500 | 20503 |
| 653 | 20231113 | 094000 | 2293995000 | 23750 | 23800 | 23800 | 23750 | 432 |
| 654 | 20231113 | 093900 | 2283717400 | 23800 | 23700 | 23800 | 23650 | 2049 |
| 655 | 20231113 | 093800 | 2235086450 | 23700 | 23700 | 23700 | 23650 | 1084 |
| 656 | 20231113 | 093700 | 2209448600 | 23700 | 23650 | 23750 | 23600 | 951 |
| 657 | 20231113 | 093600 | 2186929050 | 23600 | 23600 | 23600 | 23550 | 865 |
| 658 | 20231113 | 093500 | 2166521550 | 23600 | 23600 | 23650 | 23600 | 2774 |
| 659 | 20231113 | 093400 | 2101054700 | 23600 | 23650 | 23700 | 23600 | 549 |
| 660 | 20231113 | 093300 | 2088084700 | 23600 | 23650 | 23700 | 23600 | 3427 |
| 661 | 20231113 | 093200 | 2007042150 | 23600 | 23600 | 23600 | 23600 | 2986 |
| 662 | 20231113 | 093100 | 1936572550 | 23650 | 23650 | 23650 | 23600 | 939 |
| 663 | 20231113 | 093000 | 1914375900 | 23650 | 23650 | 23700 | 23650 | 831 |
| 664 | 20231113 | 092900 | 1894722250 | 23650 | 23550 | 23650 | 23550 | 2456 |
| 665 | 20231113 | 092800 | 1836793050 | 23550 | 23700 | 23700 | 23550 | 6957 |
| 666 | 20231113 | 092700 | 1672640050 | 23650 | 23600 | 23700 | 23550 | 7571 |
| 667 | 20231113 | 092600 | 1493852700 | 23600 | 23550 | 23650 | 23550 | 2961 |
| 668 | 20231113 | 092500 | 1424066900 | 23550 | 23900 | 23900 | 23500 | 10411 |
| 669 | 20231113 | 092400 | 1177155200 | 23950 | 24100 | 24100 | 23950 | 3734 |
| 670 | 20231113 | 092300 | 1087579900 | 24100 | 24050 | 24100 | 24000 | 1407 |
| 671 | 20231113 | 092200 | 1053740550 | 24050 | 24050 | 24050 | 24050 | 1078 |
| 672 | 20231113 | 092100 | 1027814650 | 24050 | 24050 | 24100 | 24050 | 801 |
| 673 | 20231113 | 092000 | 1008546600 | 24000 | 24050 | 24050 | 24000 | 3128 |
| 674 | 20231113 | 091900 | 933359250 | 24050 | 24100 | 24100 | 24050 | 1559 |
| 675 | 20231113 | 091800 | 895856700 | 24100 | 24150 | 24150 | 24100 | 1075 |
| 676 | 20231113 | 091700 | 869946900 | 24150 | 24150 | 24150 | 24150 | 2226 |
| 677 | 20231113 | 091600 | 816189000 | 24200 | 24200 | 24200 | 24200 | 1023 |
| 678 | 20231113 | 091500 | 791432400 | 24200 | 24300 | 24300 | 24200 | 1920 |
| 679 | 20231113 | 091400 | 744953900 | 24300 | 24350 | 24350 | 24300 | 1184 |
| 680 | 20231113 | 091300 | 716168500 | 24400 | 24400 | 24400 | 24400 | 6 |
| 681 | 20231113 | 091200 | 716022100 | 24400 | 24400 | 24450 | 24400 | 1674 |
| 682 | 20231113 | 091100 | 675148350 | 24400 | 24400 | 24450 | 24400 | 540 |
| 683 | 20231113 | 091000 | 661967000 | 24400 | 24450 | 24450 | 24400 | 949 |
| 684 | 20231113 | 090900 | 638794900 | 24450 | 24450 | 24500 | 24400 | 1098 |
| 685 | 20231113 | 090800 | 611937300 | 24500 | 24500 | 24600 | 24450 | 1184 |
| 686 | 20231113 | 090700 | 582890400 | 24500 | 24550 | 24650 | 24500 | 3680 |
| 687 | 20231113 | 090600 | 492509250 | 24550 | 24650 | 24650 | 24550 | 1373 |
| 688 | 20231113 | 090500 | 458707250 | 24650 | 24350 | 24650 | 24350 | 5683 |
| 689 | 20231113 | 090400 | 319655450 | 24350 | 24300 | 24350 | 24250 | 289 |
| 690 | 20231113 | 090300 | 312633050 | 24300 | 24100 | 24300 | 24100 | 406 |
| 691 | 20231113 | 090200 | 302795550 | 24150 | 24100 | 24150 | 24000 | 2159 |
| 692 | 20231113 | 090100 | 250824550 | 24100 | 24200 | 24350 | 24000 | 3014 |
| 693 | 20231113 | 090000 | 178212500 | 24200 | 24400 | 24400 | 24200 | 7288 |