38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 204500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 3 | 20231114 | 204400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 4 | 20231114 | 204300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 5 | 20231114 | 204200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 6 | 20231114 | 204100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 7 | 20231114 | 204000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 8 | 20231114 | 203900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 9 | 20231114 | 203800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 10 | 20231114 | 203700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 11 | 20231114 | 203600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 12 | 20231114 | 203500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 13 | 20231114 | 203400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 14 | 20231114 | 203300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 15 | 20231114 | 203200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 16 | 20231114 | 203100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 17 | 20231114 | 203000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 18 | 20231114 | 202900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 19 | 20231114 | 202800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 20 | 20231114 | 202700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 21 | 20231114 | 202600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 22 | 20231114 | 202500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 23 | 20231114 | 202400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 24 | 20231114 | 202300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 25 | 20231114 | 202200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 26 | 20231114 | 202100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 27 | 20231114 | 202000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 28 | 20231114 | 201900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 29 | 20231114 | 201800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 30 | 20231114 | 201700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 31 | 20231114 | 201600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 32 | 20231114 | 201500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 33 | 20231114 | 201400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 34 | 20231114 | 201300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 35 | 20231114 | 201200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 36 | 20231114 | 201100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 37 | 20231114 | 201000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 38 | 20231114 | 200900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 39 | 20231114 | 200800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 40 | 20231114 | 200700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 41 | 20231114 | 200600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 42 | 20231114 | 200500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 43 | 20231114 | 200400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 44 | 20231114 | 200300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 45 | 20231114 | 200200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 46 | 20231114 | 200100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 47 | 20231114 | 200000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 48 | 20231114 | 195900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 49 | 20231114 | 195800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 50 | 20231114 | 195700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 51 | 20231114 | 195600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 52 | 20231114 | 195500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 53 | 20231114 | 195400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 54 | 20231114 | 195300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 55 | 20231114 | 195200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 56 | 20231114 | 195100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 57 | 20231114 | 195000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 58 | 20231114 | 194900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 59 | 20231114 | 194800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 60 | 20231114 | 194700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 61 | 20231114 | 194600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 62 | 20231114 | 194500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 63 | 20231114 | 194400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 64 | 20231114 | 194300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 65 | 20231114 | 194200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 66 | 20231114 | 194100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 67 | 20231114 | 194000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 68 | 20231114 | 193900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 69 | 20231114 | 193800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 70 | 20231114 | 193700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 71 | 20231114 | 193600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 72 | 20231114 | 193500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 73 | 20231114 | 193400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 74 | 20231114 | 193300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 75 | 20231114 | 193200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 76 | 20231114 | 193100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 77 | 20231114 | 193000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 78 | 20231114 | 192900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 79 | 20231114 | 192800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 80 | 20231114 | 192700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 81 | 20231114 | 192600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 82 | 20231114 | 192500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 83 | 20231114 | 192400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 84 | 20231114 | 192300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 85 | 20231114 | 192200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 86 | 20231114 | 192100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 87 | 20231114 | 192000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 88 | 20231114 | 191900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 89 | 20231114 | 191800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 90 | 20231114 | 191700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 91 | 20231114 | 191600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 92 | 20231114 | 191500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 93 | 20231114 | 191400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 94 | 20231114 | 191300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 95 | 20231114 | 191200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 96 | 20231114 | 191100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 97 | 20231114 | 191000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 98 | 20231114 | 190900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 99 | 20231114 | 190800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 100 | 20231114 | 190700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 101 | 20231114 | 190600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 102 | 20231114 | 190500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 103 | 20231114 | 190400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 104 | 20231114 | 190300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 105 | 20231114 | 190200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 106 | 20231114 | 190100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 107 | 20231114 | 190000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 108 | 20231114 | 185900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 109 | 20231114 | 185800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 110 | 20231114 | 185700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 111 | 20231114 | 185600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 112 | 20231114 | 185500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 113 | 20231114 | 185400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 114 | 20231114 | 185300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 115 | 20231114 | 185200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 116 | 20231114 | 185100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 117 | 20231114 | 185000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 118 | 20231114 | 184900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 119 | 20231114 | 184800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 120 | 20231114 | 184700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 121 | 20231114 | 184600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 122 | 20231114 | 184500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 123 | 20231114 | 184400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 124 | 20231114 | 184300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 125 | 20231114 | 184200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 126 | 20231114 | 184100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 127 | 20231114 | 184000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 128 | 20231114 | 183900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 129 | 20231114 | 183800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 130 | 20231114 | 183700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 131 | 20231114 | 183600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 132 | 20231114 | 183500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 133 | 20231114 | 183400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 134 | 20231114 | 183300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 135 | 20231114 | 183200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 136 | 20231114 | 183100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 137 | 20231114 | 183000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 138 | 20231114 | 182900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 139 | 20231114 | 182800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 140 | 20231114 | 182700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 141 | 20231114 | 182600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 142 | 20231114 | 182500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 143 | 20231114 | 182400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 144 | 20231114 | 182300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 145 | 20231114 | 182200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 146 | 20231114 | 182100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 147 | 20231114 | 182000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 148 | 20231114 | 181900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 149 | 20231114 | 181800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 150 | 20231114 | 181700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 151 | 20231114 | 181600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 152 | 20231114 | 181500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 153 | 20231114 | 181400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 154 | 20231114 | 181300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 155 | 20231114 | 181200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 156 | 20231114 | 181100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 157 | 20231114 | 181000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 158 | 20231114 | 180900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 159 | 20231114 | 180800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 160 | 20231114 | 180700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 161 | 20231114 | 180600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 162 | 20231114 | 180500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 163 | 20231114 | 180400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 164 | 20231114 | 180300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 165 | 20231114 | 180200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 166 | 20231114 | 180100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 167 | 20231114 | 180000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 168 | 20231114 | 175900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 169 | 20231114 | 175800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 170 | 20231114 | 175700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 171 | 20231114 | 175600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 172 | 20231114 | 175500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 173 | 20231114 | 175400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 174 | 20231114 | 175300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 175 | 20231114 | 175200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 176 | 20231114 | 175100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 177 | 20231114 | 175000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 178 | 20231114 | 174900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 179 | 20231114 | 174800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 180 | 20231114 | 174700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 181 | 20231114 | 174600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 182 | 20231114 | 174500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 183 | 20231114 | 174400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 184 | 20231114 | 174300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 185 | 20231114 | 174200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 186 | 20231114 | 174100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 187 | 20231114 | 174000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 188 | 20231114 | 173900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 189 | 20231114 | 173800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 190 | 20231114 | 173700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 191 | 20231114 | 173600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 192 | 20231114 | 173500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 193 | 20231114 | 173400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 194 | 20231114 | 173300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 195 | 20231114 | 173200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 196 | 20231114 | 173100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 197 | 20231114 | 173000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 198 | 20231114 | 172900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 199 | 20231114 | 172800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 200 | 20231114 | 172700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 201 | 20231114 | 172600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20231114 | 172500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20231114 | 172400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20231114 | 172300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 205 | 20231114 | 172200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20231114 | 172100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20231114 | 172000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 208 | 20231114 | 171900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 209 | 20231114 | 171800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 210 | 20231114 | 171700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 211 | 20231114 | 171600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 212 | 20231114 | 171500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 213 | 20231114 | 171400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 214 | 20231114 | 171300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 215 | 20231114 | 171200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 216 | 20231114 | 171100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 217 | 20231114 | 171000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 218 | 20231114 | 170900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 219 | 20231114 | 170800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 220 | 20231114 | 170700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 221 | 20231114 | 170600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 222 | 20231114 | 170500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 223 | 20231114 | 170400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 224 | 20231114 | 170300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 225 | 20231114 | 170200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 226 | 20231114 | 170100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 227 | 20231114 | 170000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 228 | 20231114 | 165900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 229 | 20231114 | 165800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 230 | 20231114 | 165700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 231 | 20231114 | 165600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 232 | 20231114 | 165500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 233 | 20231114 | 165400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 234 | 20231114 | 165300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 235 | 20231114 | 165200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 236 | 20231114 | 165100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 237 | 20231114 | 165000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 238 | 20231114 | 164900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 239 | 20231114 | 164800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 240 | 20231114 | 164700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 241 | 20231114 | 164600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 242 | 20231114 | 164500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 243 | 20231114 | 164400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 244 | 20231114 | 164300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 245 | 20231114 | 164200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 246 | 20231114 | 164100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 247 | 20231114 | 164000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 248 | 20231114 | 163900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 249 | 20231114 | 163800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 250 | 20231114 | 163700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 251 | 20231114 | 163600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 252 | 20231114 | 163500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 253 | 20231114 | 163400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 254 | 20231114 | 163300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 255 | 20231114 | 163200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 256 | 20231114 | 163100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 257 | 20231114 | 163000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 258 | 20231114 | 162900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 259 | 20231114 | 162800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 260 | 20231114 | 162700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 261 | 20231114 | 162600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 262 | 20231114 | 162500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 263 | 20231114 | 162400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 264 | 20231114 | 162300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 265 | 20231114 | 162200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 266 | 20231114 | 162100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 267 | 20231114 | 162000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 268 | 20231114 | 161900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 269 | 20231114 | 161800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 270 | 20231114 | 161700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 271 | 20231114 | 161600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 272 | 20231114 | 161500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 273 | 20231114 | 161400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 274 | 20231114 | 161300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 275 | 20231114 | 161200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 276 | 20231114 | 161100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 277 | 20231114 | 161000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 278 | 20231114 | 160900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 279 | 20231114 | 160800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 280 | 20231114 | 160700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 281 | 20231114 | 160600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 282 | 20231114 | 160500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 283 | 20231114 | 160400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 284 | 20231114 | 160300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 285 | 20231114 | 160200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 286 | 20231114 | 160100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 287 | 20231114 | 160000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 288 | 20231114 | 155900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 289 | 20231114 | 155800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 290 | 20231114 | 155700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 291 | 20231114 | 155600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 292 | 20231114 | 155500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 293 | 20231114 | 155400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 294 | 20231114 | 155300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 295 | 20231114 | 155200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 296 | 20231114 | 155100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 297 | 20231114 | 155000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 298 | 20231114 | 154900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 299 | 20231114 | 154800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 300 | 20231114 | 154700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 301 | 20231114 | 154600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 302 | 20231114 | 154500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 303 | 20231114 | 154400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 304 | 20231114 | 154300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 305 | 20231114 | 154200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 306 | 20231114 | 154100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 307 | 20231114 | 154000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 308 | 20231114 | 153900 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 309 | 20231114 | 153800 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 310 | 20231114 | 153700 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 311 | 20231114 | 153600 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 312 | 20231114 | 153500 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 313 | 20231114 | 153400 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 314 | 20231114 | 153300 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 315 | 20231114 | 153200 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 316 | 20231114 | 153100 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 317 | 20231114 | 153000 | 8693793450 | 36150 | 36150 | 36150 | 36150 | 9596 |
| 318 | 20231114 | 152900 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 319 | 20231114 | 152800 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 320 | 20231114 | 152700 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 321 | 20231114 | 152600 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 322 | 20231114 | 152500 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 323 | 20231114 | 152400 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 324 | 20231114 | 152300 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 325 | 20231114 | 152200 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 326 | 20231114 | 152100 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 327 | 20231114 | 152000 | 8346898050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 328 | 20231114 | 151900 | 8346898050 | 36550 | 36600 | 36600 | 36550 | 344 |
| 329 | 20231114 | 151800 | 8334319900 | 36650 | 36600 | 36650 | 36550 | 276 |
| 330 | 20231114 | 151700 | 8324218350 | 36600 | 36600 | 36650 | 36550 | 223 |
| 331 | 20231114 | 151600 | 8316059300 | 36550 | 36650 | 36650 | 36550 | 722 |
| 332 | 20231114 | 151500 | 8289653900 | 36650 | 36650 | 36700 | 36550 | 892 |
| 333 | 20231114 | 151400 | 8256968900 | 36650 | 36550 | 36650 | 36550 | 227 |
| 334 | 20231114 | 151300 | 8248663900 | 36550 | 36700 | 36700 | 36550 | 361 |
| 335 | 20231114 | 151200 | 8235458750 | 36700 | 36650 | 36750 | 36650 | 603 |
| 336 | 20231114 | 151100 | 8213329850 | 36700 | 36650 | 36700 | 36600 | 362 |
| 337 | 20231114 | 151000 | 8200056000 | 36650 | 36650 | 36700 | 36500 | 835 |
| 338 | 20231114 | 150900 | 8169486650 | 36650 | 36550 | 36650 | 36500 | 330 |
| 339 | 20231114 | 150800 | 8157405450 | 36600 | 36600 | 36650 | 36550 | 340 |
| 340 | 20231114 | 150700 | 8144966400 | 36600 | 36600 | 36650 | 36500 | 287 |
| 341 | 20231114 | 150600 | 8134466650 | 36600 | 36500 | 36600 | 36500 | 525 |
| 342 | 20231114 | 150500 | 8115271800 | 36550 | 36500 | 36550 | 36500 | 341 |
| 343 | 20231114 | 150400 | 8102814700 | 36550 | 36650 | 36650 | 36500 | 305 |
| 344 | 20231114 | 150300 | 8091670950 | 36650 | 36650 | 36650 | 36550 | 820 |
| 345 | 20231114 | 150200 | 8061665600 | 36650 | 36600 | 36650 | 36600 | 400 |
| 346 | 20231114 | 150100 | 8047012150 | 36600 | 36600 | 36600 | 36550 | 583 |
| 347 | 20231114 | 150000 | 8025695050 | 36600 | 36600 | 36600 | 36550 | 458 |
| 348 | 20231114 | 145900 | 8008949300 | 36600 | 36600 | 36600 | 36550 | 405 |
| 349 | 20231114 | 145800 | 7994136850 | 36600 | 36650 | 36650 | 36550 | 306 |
| 350 | 20231114 | 145700 | 7982937650 | 36650 | 36600 | 36650 | 36550 | 505 |
| 351 | 20231114 | 145600 | 7964450600 | 36600 | 36600 | 36600 | 36500 | 302 |
| 352 | 20231114 | 145500 | 7953416700 | 36600 | 36600 | 36600 | 36500 | 472 |
| 353 | 20231114 | 145400 | 7936172600 | 36650 | 36550 | 36650 | 36500 | 370 |
| 354 | 20231114 | 145300 | 7922638750 | 36600 | 36550 | 36600 | 36450 | 605 |
| 355 | 20231114 | 145200 | 7900549500 | 36550 | 36550 | 36650 | 36500 | 648 |
| 356 | 20231114 | 145100 | 7876879850 | 36550 | 36600 | 36600 | 36550 | 202 |
| 357 | 20231114 | 145000 | 7869488750 | 36600 | 36600 | 36600 | 36550 | 428 |
| 358 | 20231114 | 144900 | 7853836900 | 36600 | 36800 | 36800 | 36550 | 766 |
| 359 | 20231114 | 144800 | 7825704350 | 36800 | 36550 | 36800 | 36500 | 2223 |
| 360 | 20231114 | 144700 | 7744263700 | 36550 | 36450 | 36550 | 36450 | 678 |
| 361 | 20231114 | 144600 | 7719528550 | 36450 | 36450 | 36500 | 36450 | 373 |
| 362 | 20231114 | 144500 | 7705926550 | 36450 | 36450 | 36500 | 36450 | 463 |
| 363 | 20231114 | 144400 | 7689041900 | 36450 | 36400 | 36450 | 36300 | 387 |
| 364 | 20231114 | 144300 | 7674962850 | 36400 | 36300 | 36400 | 36200 | 867 |
| 365 | 20231114 | 144200 | 7643460600 | 36300 | 36200 | 36300 | 36200 | 537 |
| 366 | 20231114 | 144100 | 7623994300 | 36100 | 36150 | 36200 | 36100 | 281 |
| 367 | 20231114 | 144000 | 7613843650 | 36150 | 36150 | 36150 | 36150 | 231 |
| 368 | 20231114 | 143900 | 7605493000 | 36200 | 36150 | 36250 | 36150 | 525 |
| 369 | 20231114 | 143800 | 7586496900 | 36150 | 36100 | 36150 | 36050 | 537 |
| 370 | 20231114 | 143700 | 7567101750 | 36100 | 36150 | 36150 | 36050 | 258 |
| 371 | 20231114 | 143600 | 7557790050 | 36150 | 36000 | 36150 | 36000 | 563 |
| 372 | 20231114 | 143500 | 7537496100 | 35900 | 36150 | 36150 | 35900 | 168 |
| 373 | 20231114 | 143400 | 7531448100 | 36150 | 36150 | 36150 | 36100 | 360 |
| 374 | 20231114 | 143300 | 7518439950 | 36100 | 36150 | 36200 | 36100 | 301 |
| 375 | 20231114 | 143200 | 7507559100 | 36200 | 36100 | 36200 | 36000 | 616 |
| 376 | 20231114 | 143100 | 7485341700 | 36050 | 35950 | 36050 | 35900 | 318 |
| 377 | 20231114 | 143000 | 7473903800 | 36000 | 36000 | 36000 | 35950 | 899 |
| 378 | 20231114 | 142900 | 7441551900 | 36000 | 36050 | 36100 | 36000 | 544 |
| 379 | 20231114 | 142800 | 7421965750 | 36000 | 36100 | 36200 | 36000 | 547 |
| 380 | 20231114 | 142700 | 7402227900 | 36050 | 36050 | 36050 | 36000 | 203 |
| 381 | 20231114 | 142600 | 7394916150 | 36050 | 36050 | 36100 | 36000 | 316 |
| 382 | 20231114 | 142500 | 7383527800 | 36100 | 36050 | 36100 | 36050 | 241 |
| 383 | 20231114 | 142400 | 7374838650 | 36050 | 36150 | 36200 | 36050 | 397 |
| 384 | 20231114 | 142300 | 7360503650 | 36100 | 36100 | 36100 | 36050 | 467 |
| 385 | 20231114 | 142200 | 7343665550 | 36050 | 36100 | 36100 | 36050 | 389 |
| 386 | 20231114 | 142100 | 7329625900 | 36100 | 36150 | 36150 | 36100 | 67 |
| 387 | 20231114 | 142000 | 7327206500 | 36150 | 36200 | 36250 | 36100 | 467 |
| 388 | 20231114 | 141900 | 7310328500 | 36200 | 36200 | 36250 | 36100 | 217 |
| 389 | 20231114 | 141800 | 7302475350 | 36100 | 36250 | 36250 | 36100 | 1020 |
| 390 | 20231114 | 141700 | 7265642900 | 36150 | 36200 | 36200 | 36150 | 353 |
| 391 | 20231114 | 141600 | 7252874050 | 36200 | 36200 | 36250 | 36100 | 162 |
| 392 | 20231114 | 141500 | 7247010850 | 36250 | 36150 | 36250 | 36150 | 448 |
| 393 | 20231114 | 141400 | 7230795350 | 36150 | 36200 | 36200 | 36100 | 364 |
| 394 | 20231114 | 141300 | 7217640450 | 36200 | 36150 | 36200 | 36150 | 255 |
| 395 | 20231114 | 141200 | 7208418450 | 36200 | 36200 | 36200 | 36150 | 244 |
| 396 | 20231114 | 141100 | 7199592800 | 36200 | 36200 | 36200 | 36100 | 303 |
| 397 | 20231114 | 141000 | 7188644350 | 36200 | 36150 | 36200 | 36100 | 236 |
| 398 | 20231114 | 140900 | 7180113450 | 36150 | 36150 | 36150 | 36100 | 357 |
| 399 | 20231114 | 140800 | 7167214600 | 36100 | 36100 | 36150 | 36100 | 224 |
| 400 | 20231114 | 140700 | 7159125700 | 36150 | 36150 | 36200 | 36100 | 337 |
| 401 | 20231114 | 140600 | 7146943350 | 36150 | 36150 | 36150 | 36100 | 267 |
| 402 | 20231114 | 140500 | 7137302900 | 36100 | 36200 | 36250 | 36100 | 314 |
| 403 | 20231114 | 140400 | 7125957200 | 36200 | 36300 | 36300 | 36150 | 185 |
| 404 | 20231114 | 140300 | 7119257150 | 36300 | 36300 | 36350 | 36300 | 274 |
| 405 | 20231114 | 140200 | 7109309550 | 36250 | 36250 | 36250 | 36100 | 398 |
| 406 | 20231114 | 140100 | 7094906700 | 36300 | 36400 | 36400 | 36150 | 606 |
| 407 | 20231114 | 140000 | 7072878800 | 36350 | 36150 | 36350 | 36050 | 1388 |
| 408 | 20231114 | 135900 | 7022584500 | 36100 | 36150 | 36200 | 36100 | 282 |
| 409 | 20231114 | 135800 | 7012400400 | 36150 | 36050 | 36200 | 36000 | 670 |
| 410 | 20231114 | 135700 | 6988213950 | 36000 | 36000 | 36050 | 36000 | 199 |
| 411 | 20231114 | 135600 | 6981048000 | 36000 | 36050 | 36100 | 36000 | 363 |
| 412 | 20231114 | 135500 | 6967970450 | 36050 | 36100 | 36100 | 36050 | 356 |
| 413 | 20231114 | 135400 | 6955120050 | 36100 | 36050 | 36100 | 36000 | 366 |
| 414 | 20231114 | 135300 | 6941930900 | 36050 | 35950 | 36050 | 35900 | 1072 |
| 415 | 20231114 | 135200 | 6903359350 | 35950 | 35900 | 35950 | 35900 | 693 |
| 416 | 20231114 | 135100 | 6878471700 | 35850 | 35850 | 35900 | 35850 | 334 |
| 417 | 20231114 | 135000 | 6866494600 | 35850 | 35900 | 35900 | 35850 | 1298 |
| 418 | 20231114 | 134900 | 6819917400 | 35950 | 35950 | 35950 | 35900 | 232 |
| 419 | 20231114 | 134800 | 6811584900 | 35900 | 35950 | 35950 | 35900 | 109 |
| 420 | 20231114 | 134700 | 6807670150 | 35900 | 35900 | 35950 | 35900 | 272 |
| 421 | 20231114 | 134600 | 6797904100 | 35900 | 35850 | 35900 | 35850 | 583 |
| 422 | 20231114 | 134500 | 6776991150 | 35850 | 35750 | 35850 | 35700 | 904 |
| 423 | 20231114 | 134400 | 6744648450 | 35750 | 35750 | 35800 | 35700 | 468 |
| 424 | 20231114 | 134300 | 6727926650 | 35750 | 35750 | 35800 | 35750 | 182 |
| 425 | 20231114 | 134200 | 6721419350 | 35750 | 35650 | 35800 | 35650 | 866 |
| 426 | 20231114 | 134100 | 6690497200 | 35650 | 35600 | 35650 | 35550 | 4868 |
| 427 | 20231114 | 134000 | 6517386700 | 35600 | 35600 | 35600 | 35550 | 492 |
| 428 | 20231114 | 133900 | 6499877250 | 35600 | 35550 | 35600 | 35550 | 571 |
| 429 | 20231114 | 133800 | 6479572600 | 35600 | 35550 | 35600 | 35500 | 515 |
| 430 | 20231114 | 133700 | 6461265400 | 35650 | 35650 | 35650 | 35500 | 1274 |
| 431 | 20231114 | 133600 | 6415913900 | 35650 | 35750 | 35800 | 35650 | 2355 |
| 432 | 20231114 | 133500 | 6331864650 | 35800 | 35850 | 35850 | 35750 | 275 |
| 433 | 20231114 | 133400 | 6322020150 | 35850 | 35800 | 35850 | 35700 | 647 |
| 434 | 20231114 | 133300 | 6298860000 | 35700 | 35800 | 35850 | 35650 | 2344 |
| 435 | 20231114 | 133200 | 6215122150 | 35800 | 35800 | 35850 | 35800 | 624 |
| 436 | 20231114 | 133100 | 6192782150 | 35800 | 35950 | 35950 | 35750 | 1392 |
| 437 | 20231114 | 133000 | 6142918400 | 35950 | 35900 | 35950 | 35900 | 683 |
| 438 | 20231114 | 132900 | 6118398250 | 35950 | 36000 | 36000 | 35900 | 614 |
| 439 | 20231114 | 132800 | 6096308850 | 35950 | 35950 | 36000 | 35900 | 1489 |
| 440 | 20231114 | 132700 | 6042794850 | 36000 | 36050 | 36050 | 35950 | 2908 |
| 441 | 20231114 | 132600 | 5938099200 | 36050 | 36100 | 36100 | 36050 | 486 |
| 442 | 20231114 | 132500 | 5920561950 | 36100 | 36200 | 36200 | 36100 | 433 |
| 443 | 20231114 | 132400 | 5904908700 | 36150 | 36050 | 36150 | 36050 | 924 |
| 444 | 20231114 | 132300 | 5871560400 | 36050 | 36100 | 36100 | 36050 | 1036 |
| 445 | 20231114 | 132200 | 5834167600 | 36100 | 36050 | 36100 | 36050 | 759 |
| 446 | 20231114 | 132100 | 5806785450 | 36050 | 36150 | 36150 | 36050 | 1347 |
| 447 | 20231114 | 132000 | 5758170750 | 36150 | 36150 | 36150 | 36100 | 610 |
| 448 | 20231114 | 131900 | 5736127700 | 36150 | 36200 | 36200 | 36150 | 700 |
| 449 | 20231114 | 131800 | 5710792750 | 36200 | 36150 | 36200 | 36150 | 924 |
| 450 | 20231114 | 131700 | 5677366600 | 36200 | 36150 | 36200 | 36100 | 296 |
| 451 | 20231114 | 131600 | 5666673000 | 36150 | 36150 | 36200 | 36150 | 481 |
| 452 | 20231114 | 131500 | 5649284500 | 36150 | 36250 | 36250 | 36150 | 396 |
| 453 | 20231114 | 131400 | 5634957650 | 36250 | 36250 | 36250 | 36250 | 371 |
| 454 | 20231114 | 131300 | 5621508900 | 36250 | 36250 | 36300 | 36250 | 318 |
| 455 | 20231114 | 131200 | 5609979950 | 36250 | 36200 | 36250 | 36150 | 1355 |
| 456 | 20231114 | 131100 | 5560937850 | 36150 | 36200 | 36250 | 36150 | 275 |
| 457 | 20231114 | 131000 | 5550981950 | 36250 | 36300 | 36300 | 36200 | 380 |
| 458 | 20231114 | 130900 | 5537205650 | 36250 | 36300 | 36300 | 36250 | 282 |
| 459 | 20231114 | 130800 | 5526983000 | 36250 | 36100 | 36300 | 36100 | 923 |
| 460 | 20231114 | 130700 | 5493589500 | 36100 | 36150 | 36150 | 36100 | 188 |
| 461 | 20231114 | 130600 | 5486799800 | 36150 | 36200 | 36200 | 36150 | 565 |
| 462 | 20231114 | 130500 | 5466374250 | 36150 | 36250 | 36250 | 36150 | 70 |
| 463 | 20231114 | 130400 | 5463840150 | 36200 | 36200 | 36250 | 36200 | 495 |
| 464 | 20231114 | 130300 | 5445919500 | 36150 | 36200 | 36250 | 36150 | 366 |
| 465 | 20231114 | 130200 | 5432677700 | 36200 | 36200 | 36250 | 36200 | 369 |
| 466 | 20231114 | 130100 | 5419318750 | 36200 | 36250 | 36250 | 36200 | 370 |
| 467 | 20231114 | 130000 | 5405923850 | 36200 | 36300 | 36300 | 36200 | 374 |
| 468 | 20231114 | 125900 | 5392369600 | 36250 | 36250 | 36250 | 36200 | 442 |
| 469 | 20231114 | 125800 | 5376355650 | 36250 | 36350 | 36350 | 36200 | 765 |
| 470 | 20231114 | 125700 | 5348629800 | 36350 | 36350 | 36350 | 36250 | 374 |
| 471 | 20231114 | 125600 | 5335059500 | 36350 | 36300 | 36350 | 36300 | 221 |
| 472 | 20231114 | 125500 | 5327036850 | 36350 | 36300 | 36350 | 36250 | 361 |
| 473 | 20231114 | 125400 | 5313938250 | 36300 | 36400 | 36400 | 36250 | 476 |
| 474 | 20231114 | 125300 | 5296664150 | 36400 | 36250 | 36400 | 36250 | 361 |
| 475 | 20231114 | 125200 | 5283563000 | 36300 | 36300 | 36350 | 36300 | 351 |
| 476 | 20231114 | 125100 | 5270809550 | 36350 | 36350 | 36350 | 36300 | 422 |
| 477 | 20231114 | 125000 | 5255476650 | 36300 | 36350 | 36400 | 36300 | 645 |
| 478 | 20231114 | 124900 | 5232039250 | 36400 | 36450 | 36550 | 36400 | 445 |
| 479 | 20231114 | 124800 | 5215835350 | 36350 | 36550 | 36550 | 36350 | 259 |
| 480 | 20231114 | 124700 | 5206389950 | 36550 | 36500 | 36550 | 36500 | 234 |
| 481 | 20231114 | 124600 | 5197848150 | 36250 | 36450 | 36450 | 36250 | 344 |
| 482 | 20231114 | 124500 | 5185331650 | 36500 | 36550 | 36550 | 36500 | 284 |
| 483 | 20231114 | 124400 | 5174962050 | 36550 | 36550 | 36600 | 36500 | 110 |
| 484 | 20231114 | 124300 | 5170941600 | 36550 | 36500 | 36600 | 36500 | 544 |
| 485 | 20231114 | 124200 | 5151038200 | 36500 | 36350 | 36550 | 36350 | 747 |
| 486 | 20231114 | 124100 | 5123811050 | 36300 | 36250 | 36400 | 36250 | 297 |
| 487 | 20231114 | 124000 | 5113030650 | 36250 | 36400 | 36400 | 36250 | 1716 |
| 488 | 20231114 | 123900 | 5050724500 | 36400 | 36350 | 36400 | 36350 | 232 |
| 489 | 20231114 | 123800 | 5042290700 | 36350 | 36350 | 36350 | 36300 | 368 |
| 490 | 20231114 | 123700 | 5028924100 | 36300 | 36350 | 36350 | 36300 | 327 |
| 491 | 20231114 | 123600 | 5017047300 | 36350 | 36400 | 36400 | 36350 | 506 |
| 492 | 20231114 | 123500 | 4998652000 | 36400 | 36450 | 36450 | 36400 | 354 |
| 493 | 20231114 | 123400 | 4985762300 | 36450 | 36350 | 36450 | 36350 | 310 |
| 494 | 20231114 | 123300 | 4974490800 | 36400 | 36350 | 36400 | 36300 | 713 |
| 495 | 20231114 | 123200 | 4948560050 | 36350 | 36350 | 36350 | 36350 | 238 |
| 496 | 20231114 | 123100 | 4939908750 | 36350 | 36350 | 36400 | 36350 | 436 |
| 497 | 20231114 | 123000 | 4924059600 | 36350 | 36250 | 36400 | 36250 | 1311 |
| 498 | 20231114 | 122900 | 4876429250 | 36250 | 36300 | 36300 | 36250 | 303 |
| 499 | 20231114 | 122800 | 4865442700 | 36300 | 36350 | 36350 | 36250 | 489 |
| 500 | 20231114 | 122700 | 4847700300 | 36350 | 36300 | 36350 | 36300 | 630 |
| 501 | 20231114 | 122600 | 4824827750 | 36350 | 36400 | 36400 | 36300 | 713 |
| 502 | 20231114 | 122500 | 4798897500 | 36400 | 36400 | 36400 | 36350 | 603 |
| 503 | 20231114 | 122400 | 4776975000 | 36350 | 36450 | 36450 | 36350 | 538 |
| 504 | 20231114 | 122300 | 4757399800 | 36450 | 36350 | 36450 | 36300 | 593 |
| 505 | 20231114 | 122200 | 4735828050 | 36400 | 36350 | 36400 | 36300 | 362 |
| 506 | 20231114 | 122100 | 4722670750 | 36350 | 36350 | 36400 | 36350 | 723 |
| 507 | 20231114 | 122000 | 4696368450 | 36400 | 36350 | 36400 | 36350 | 189 |
| 508 | 20231114 | 121900 | 4689498200 | 36400 | 36400 | 36450 | 36350 | 644 |
| 509 | 20231114 | 121800 | 4666068150 | 36400 | 36450 | 36450 | 36400 | 267 |
| 510 | 20231114 | 121700 | 4656348950 | 36450 | 36450 | 36450 | 36400 | 512 |
| 511 | 20231114 | 121600 | 4637692800 | 36400 | 36350 | 36450 | 36350 | 757 |
| 512 | 20231114 | 121500 | 4610151700 | 36400 | 36350 | 36400 | 36350 | 705 |
| 513 | 20231114 | 121400 | 4584518050 | 36350 | 36450 | 36450 | 36350 | 801 |
| 514 | 20231114 | 121300 | 4555367850 | 36400 | 36450 | 36500 | 36400 | 1505 |
| 515 | 20231114 | 121200 | 4500542500 | 36450 | 36450 | 36500 | 36450 | 560 |
| 516 | 20231114 | 121100 | 4480130450 | 36450 | 36500 | 36500 | 36450 | 493 |
| 517 | 20231114 | 121000 | 4462148400 | 36500 | 36450 | 36500 | 36450 | 513 |
| 518 | 20231114 | 120900 | 4443448450 | 36450 | 36500 | 36550 | 36450 | 499 |
| 519 | 20231114 | 120800 | 4425243850 | 36450 | 36500 | 36500 | 36450 | 335 |
| 520 | 20231114 | 120700 | 4413026700 | 36450 | 36450 | 36500 | 36450 | 693 |
| 521 | 20231114 | 120600 | 4387760750 | 36550 | 36500 | 36550 | 36450 | 285 |
| 522 | 20231114 | 120500 | 4377358650 | 36500 | 36550 | 36550 | 36450 | 427 |
| 523 | 20231114 | 120400 | 4361780250 | 36500 | 36450 | 36500 | 36450 | 617 |
| 524 | 20231114 | 120300 | 4339281050 | 36450 | 36500 | 36550 | 36450 | 350 |
| 525 | 20231114 | 120200 | 4326520500 | 36500 | 36500 | 36550 | 36450 | 362 |
| 526 | 20231114 | 120100 | 4313312300 | 36450 | 36500 | 36500 | 36400 | 712 |
| 527 | 20231114 | 120000 | 4287352050 | 36500 | 36500 | 36500 | 36450 | 682 |
| 528 | 20231114 | 115900 | 4262480100 | 36500 | 36500 | 36550 | 36500 | 414 |
| 529 | 20231114 | 115800 | 4247367900 | 36550 | 36500 | 36550 | 36500 | 305 |
| 530 | 20231114 | 115700 | 4236235050 | 36500 | 36500 | 36600 | 36500 | 151 |
| 531 | 20231114 | 115600 | 4230721600 | 36500 | 36500 | 36550 | 36450 | 385 |
| 532 | 20231114 | 115500 | 4216672300 | 36500 | 36600 | 36600 | 36500 | 485 |
| 533 | 20231114 | 115400 | 4198958800 | 36550 | 36500 | 36550 | 36500 | 576 |
| 534 | 20231114 | 115300 | 4177922550 | 36550 | 36550 | 36600 | 36500 | 166 |
| 535 | 20231114 | 115200 | 4171861300 | 36500 | 36500 | 36550 | 36500 | 618 |
| 536 | 20231114 | 115100 | 4149290700 | 36500 | 36550 | 36550 | 36500 | 344 |
| 537 | 20231114 | 115000 | 4136728600 | 36500 | 36500 | 36550 | 36500 | 479 |
| 538 | 20231114 | 114900 | 4119243500 | 36450 | 36500 | 36500 | 36450 | 384 |
| 539 | 20231114 | 114800 | 4105244950 | 36500 | 36550 | 36550 | 36500 | 534 |
| 540 | 20231114 | 114700 | 4085739450 | 36500 | 36500 | 36550 | 36500 | 281 |
| 541 | 20231114 | 114600 | 4075481900 | 36550 | 36550 | 36550 | 36500 | 327 |
| 542 | 20231114 | 114500 | 4063543000 | 36550 | 36550 | 36550 | 36500 | 292 |
| 543 | 20231114 | 114400 | 4052875000 | 36550 | 36650 | 36650 | 36500 | 340 |
| 544 | 20231114 | 114300 | 4040460950 | 36600 | 36600 | 36600 | 36500 | 653 |
| 545 | 20231114 | 114200 | 4016583850 | 36600 | 36550 | 36600 | 36550 | 658 |
| 546 | 20231114 | 114100 | 3992533300 | 36600 | 36600 | 36600 | 36550 | 232 |
| 547 | 20231114 | 114000 | 3984046100 | 36700 | 36600 | 36700 | 36600 | 564 |
| 548 | 20231114 | 113900 | 3963385400 | 36600 | 36500 | 36600 | 36450 | 662 |
| 549 | 20231114 | 113800 | 3939196850 | 36450 | 36450 | 36550 | 36450 | 305 |
| 550 | 20231114 | 113700 | 3928071850 | 36400 | 36450 | 36450 | 36400 | 379 |
| 551 | 20231114 | 113600 | 3914263050 | 36400 | 36450 | 36500 | 36400 | 437 |
| 552 | 20231114 | 113500 | 3898344350 | 36450 | 36400 | 36500 | 36400 | 750 |
| 553 | 20231114 | 113400 | 3870997050 | 36500 | 36450 | 36500 | 36400 | 421 |
| 554 | 20231114 | 113300 | 3855654000 | 36500 | 36500 | 36500 | 36500 | 220 |
| 555 | 20231114 | 113200 | 3847624000 | 36450 | 36450 | 36550 | 36400 | 396 |
| 556 | 20231114 | 113100 | 3833197300 | 36450 | 36450 | 36500 | 36450 | 601 |
| 557 | 20231114 | 113000 | 3811276000 | 36450 | 36450 | 36500 | 36450 | 550 |
| 558 | 20231114 | 112900 | 3791225550 | 36450 | 36400 | 36500 | 36400 | 632 |
| 559 | 20231114 | 112800 | 3768189200 | 36400 | 36400 | 36450 | 36400 | 535 |
| 560 | 20231114 | 112700 | 3748714950 | 36400 | 36500 | 36500 | 36400 | 512 |
| 561 | 20231114 | 112600 | 3730052550 | 36450 | 36450 | 36500 | 36400 | 270 |
| 562 | 20231114 | 112500 | 3720213550 | 36450 | 36500 | 36500 | 36450 | 783 |
| 563 | 20231114 | 112400 | 3691640050 | 36500 | 36600 | 36600 | 36500 | 588 |
| 564 | 20231114 | 112300 | 3670149700 | 36600 | 36600 | 36600 | 36550 | 356 |
| 565 | 20231114 | 112200 | 3657129800 | 36600 | 36650 | 36650 | 36600 | 432 |
| 566 | 20231114 | 112100 | 3641316500 | 36600 | 36550 | 36650 | 36550 | 713 |
| 567 | 20231114 | 112000 | 3615227050 | 36550 | 36550 | 36600 | 36550 | 262 |
| 568 | 20231114 | 111900 | 3605648550 | 36550 | 36600 | 36600 | 36550 | 416 |
| 569 | 20231114 | 111800 | 3590441450 | 36600 | 36650 | 36650 | 36550 | 1352 |
| 570 | 20231114 | 111700 | 3540963950 | 36600 | 36600 | 36650 | 36600 | 187 |
| 571 | 20231114 | 111600 | 3534119550 | 36600 | 36600 | 36650 | 36600 | 412 |
| 572 | 20231114 | 111500 | 3519039100 | 36600 | 36600 | 36650 | 36550 | 504 |
| 573 | 20231114 | 111400 | 3500591900 | 36600 | 36550 | 36700 | 36550 | 700 |
| 574 | 20231114 | 111300 | 3474979450 | 36550 | 36550 | 36600 | 36550 | 411 |
| 575 | 20231114 | 111200 | 3459956550 | 36550 | 36550 | 36600 | 36550 | 362 |
| 576 | 20231114 | 111100 | 3446725250 | 36550 | 36500 | 36600 | 36500 | 237 |
| 577 | 20231114 | 111000 | 3438062050 | 36500 | 36500 | 36500 | 36450 | 882 |
| 578 | 20231114 | 110900 | 3405874300 | 36450 | 36500 | 36500 | 36450 | 231 |
| 579 | 20231114 | 110800 | 3397452850 | 36500 | 36450 | 36650 | 36400 | 1761 |
| 580 | 20231114 | 110700 | 3333196200 | 36450 | 36500 | 36550 | 36450 | 1659 |
| 581 | 20231114 | 110600 | 3272649400 | 36500 | 36550 | 36700 | 36450 | 926 |
| 582 | 20231114 | 110500 | 3238811450 | 36550 | 36500 | 36550 | 36450 | 2001 |
| 583 | 20231114 | 110400 | 3165784550 | 36450 | 36450 | 36500 | 36400 | 1677 |
| 584 | 20231114 | 110300 | 3104668300 | 36450 | 36500 | 36550 | 36450 | 1179 |
| 585 | 20231114 | 110200 | 3061647300 | 36600 | 36450 | 36700 | 36450 | 1627 |
| 586 | 20231114 | 110100 | 3002165450 | 36500 | 36550 | 36550 | 36450 | 2785 |
| 587 | 20231114 | 110000 | 2900510550 | 36550 | 36550 | 36600 | 36550 | 837 |
| 588 | 20231114 | 105900 | 2869916550 | 36550 | 36650 | 36650 | 36550 | 1369 |
| 589 | 20231114 | 105800 | 2819817700 | 36600 | 36650 | 36700 | 36600 | 563 |
| 590 | 20231114 | 105700 | 2799179600 | 36700 | 36650 | 36700 | 36650 | 578 |
| 591 | 20231114 | 105600 | 2777979950 | 36650 | 36750 | 36750 | 36650 | 453 |
| 592 | 20231114 | 105500 | 2761362300 | 36750 | 36750 | 36750 | 36700 | 190 |
| 593 | 20231114 | 105400 | 2754383700 | 36750 | 36900 | 36950 | 36750 | 275 |
| 594 | 20231114 | 105300 | 2744245550 | 37000 | 36850 | 37000 | 36850 | 470 |
| 595 | 20231114 | 105200 | 2726910850 | 36750 | 36850 | 36850 | 36750 | 1375 |
| 596 | 20231114 | 105100 | 2676305000 | 36850 | 36750 | 36900 | 36750 | 544 |
| 597 | 20231114 | 105000 | 2656262100 | 36750 | 36750 | 36750 | 36650 | 658 |
| 598 | 20231114 | 104900 | 2632114300 | 36700 | 36650 | 36700 | 36650 | 472 |
| 599 | 20231114 | 104800 | 2614795350 | 36650 | 36650 | 36700 | 36600 | 1029 |
| 600 | 20231114 | 104700 | 2577092800 | 36650 | 36800 | 36800 | 36650 | 1308 |
| 601 | 20231114 | 104600 | 2529116000 | 36750 | 36850 | 36850 | 36750 | 572 |
| 602 | 20231114 | 104500 | 2508077950 | 36850 | 36850 | 36850 | 36800 | 707 |
| 603 | 20231114 | 104400 | 2482043700 | 36850 | 36850 | 36900 | 36800 | 856 |
| 604 | 20231114 | 104300 | 2450493300 | 36850 | 36900 | 36900 | 36850 | 1806 |
| 605 | 20231114 | 104200 | 2383922400 | 36950 | 36900 | 36950 | 36900 | 579 |
| 606 | 20231114 | 104100 | 2362539250 | 36900 | 37000 | 37100 | 36900 | 2332 |
| 607 | 20231114 | 104000 | 2276319250 | 37000 | 37050 | 37200 | 36950 | 1471 |
| 608 | 20231114 | 103900 | 2221797500 | 37000 | 37050 | 37050 | 37000 | 476 |
| 609 | 20231114 | 103800 | 2204185100 | 37000 | 37050 | 37050 | 37000 | 1206 |
| 610 | 20231114 | 103700 | 2159560300 | 37050 | 37100 | 37100 | 37000 | 669 |
| 611 | 20231114 | 103600 | 2134766800 | 37150 | 37250 | 37250 | 37100 | 396 |
| 612 | 20231114 | 103500 | 2120053150 | 37200 | 37200 | 37250 | 37200 | 502 |
| 613 | 20231114 | 103400 | 2101376450 | 37200 | 37150 | 37200 | 37100 | 1307 |
| 614 | 20231114 | 103300 | 2052849550 | 37250 | 37300 | 37300 | 37100 | 559 |
| 615 | 20231114 | 103200 | 2032056650 | 37350 | 37300 | 37400 | 37300 | 341 |
| 616 | 20231114 | 103100 | 2019306000 | 37400 | 37300 | 37400 | 37300 | 264 |
| 617 | 20231114 | 103000 | 2009458200 | 37400 | 37350 | 37400 | 37300 | 198 |
| 618 | 20231114 | 102900 | 2002069950 | 37400 | 37350 | 37400 | 37300 | 885 |
| 619 | 20231114 | 102800 | 1969020000 | 37350 | 37400 | 37400 | 37350 | 370 |
| 620 | 20231114 | 102700 | 1955189350 | 37450 | 37350 | 37450 | 37350 | 136 |
| 621 | 20231114 | 102600 | 1950108950 | 37350 | 37400 | 37450 | 37350 | 2950 |
| 622 | 20231114 | 102500 | 1839819250 | 37450 | 37450 | 37450 | 37400 | 192 |
| 623 | 20231114 | 102400 | 1832636950 | 37400 | 37400 | 37450 | 37400 | 140 |
| 624 | 20231114 | 102300 | 1827400550 | 37450 | 37350 | 37450 | 37350 | 448 |
| 625 | 20231114 | 102200 | 1810658600 | 37400 | 37450 | 37450 | 37350 | 152 |
| 626 | 20231114 | 102100 | 1804978550 | 37400 | 37400 | 37450 | 37400 | 217 |
| 627 | 20231114 | 102000 | 1796862300 | 37400 | 37400 | 37450 | 37400 | 28 |
| 628 | 20231114 | 101900 | 1795814900 | 37400 | 37450 | 37450 | 37400 | 178 |
| 629 | 20231114 | 101800 | 1789156900 | 37400 | 37450 | 37450 | 37400 | 181 |
| 630 | 20231114 | 101700 | 1782384900 | 37450 | 37400 | 37450 | 37400 | 322 |
| 631 | 20231114 | 101600 | 1770341900 | 37400 | 37450 | 37450 | 37400 | 240 |
| 632 | 20231114 | 101500 | 1761365500 | 37400 | 37450 | 37450 | 37350 | 304 |
| 633 | 20231114 | 101400 | 1749992400 | 37500 | 37500 | 37500 | 37450 | 140 |
| 634 | 20231114 | 101300 | 1744748500 | 37500 | 37400 | 37500 | 37400 | 145 |
| 635 | 20231114 | 101200 | 1739323500 | 37550 | 37550 | 37550 | 37400 | 175 |
| 636 | 20231114 | 101100 | 1732773700 | 37550 | 37500 | 37550 | 37450 | 104 |
| 637 | 20231114 | 101000 | 1728878450 | 37500 | 37400 | 37500 | 37400 | 159 |
| 638 | 20231114 | 100900 | 1722929850 | 37450 | 37450 | 37500 | 37450 | 81 |
| 639 | 20231114 | 100800 | 1719896150 | 37500 | 37500 | 37500 | 37500 | 95 |
| 640 | 20231114 | 100700 | 1716333650 | 37500 | 37600 | 37600 | 37500 | 138 |
| 641 | 20231114 | 100600 | 1711154500 | 37450 | 37600 | 37600 | 37450 | 1136 |
| 642 | 20231114 | 100500 | 1668608300 | 37450 | 37450 | 37600 | 37450 | 160 |
| 643 | 20231114 | 100400 | 1662615700 | 37400 | 37600 | 37600 | 37400 | 139 |
| 644 | 20231114 | 100300 | 1657406500 | 37600 | 37400 | 37650 | 37400 | 1744 |
| 645 | 20231114 | 100200 | 1591885450 | 37400 | 37550 | 37550 | 37400 | 224 |
| 646 | 20231114 | 100100 | 1583501650 | 37550 | 37400 | 37550 | 37350 | 682 |
| 647 | 20231114 | 100000 | 1557959100 | 37350 | 37350 | 37450 | 37300 | 544 |
| 648 | 20231114 | 095900 | 1537643450 | 37300 | 37350 | 37350 | 37300 | 182 |
| 649 | 20231114 | 095800 | 1530853850 | 37350 | 37350 | 37350 | 37300 | 170 |
| 650 | 20231114 | 095700 | 1524511750 | 37350 | 37350 | 37450 | 37300 | 256 |
| 651 | 20231114 | 095600 | 1514947400 | 37400 | 37400 | 37450 | 37400 | 44 |
| 652 | 20231114 | 095500 | 1513301700 | 37350 | 37350 | 37450 | 37300 | 363 |
| 653 | 20231114 | 095400 | 1499750050 | 37300 | 37350 | 37350 | 37300 | 476 |
| 654 | 20231114 | 095300 | 1481993350 | 37350 | 37400 | 37450 | 37300 | 252 |
| 655 | 20231114 | 095200 | 1472583600 | 37350 | 37450 | 37450 | 37350 | 161 |
| 656 | 20231114 | 095100 | 1466565700 | 37450 | 37400 | 37450 | 37300 | 514 |
| 657 | 20231114 | 095000 | 1447380450 | 37400 | 37350 | 37400 | 37350 | 317 |
| 658 | 20231114 | 094900 | 1435540250 | 37450 | 37400 | 37450 | 37300 | 94 |
| 659 | 20231114 | 094800 | 1432028050 | 37450 | 37300 | 37450 | 37300 | 152 |
| 660 | 20231114 | 094700 | 1426346250 | 37350 | 37400 | 37500 | 37300 | 133 |
| 661 | 20231114 | 094600 | 1421377150 | 37450 | 37500 | 37550 | 37450 | 14 |
| 662 | 20231114 | 094500 | 1420852500 | 37300 | 37550 | 37650 | 37300 | 432 |
| 663 | 20231114 | 094400 | 1404683950 | 37600 | 37600 | 37650 | 37450 | 259 |
| 664 | 20231114 | 094300 | 1394956100 | 37600 | 37450 | 37600 | 37400 | 452 |
| 665 | 20231114 | 094200 | 1378012950 | 37400 | 37500 | 37500 | 37350 | 231 |
| 666 | 20231114 | 094100 | 1369379300 | 37350 | 37600 | 37600 | 37350 | 367 |
| 667 | 20231114 | 094000 | 1355607550 | 37600 | 37500 | 37650 | 37450 | 301 |
| 668 | 20231114 | 093900 | 1344318300 | 37500 | 37250 | 37500 | 37250 | 1086 |
| 669 | 20231114 | 093800 | 1303731000 | 37300 | 37300 | 37300 | 37250 | 295 |
| 670 | 20231114 | 093700 | 1292740700 | 37250 | 37300 | 37300 | 37250 | 402 |
| 671 | 20231114 | 093600 | 1277763150 | 37250 | 37300 | 37300 | 37250 | 118 |
| 672 | 20231114 | 093500 | 1273366750 | 37250 | 37350 | 37350 | 37250 | 146 |
| 673 | 20231114 | 093400 | 1267927150 | 37250 | 37450 | 37450 | 37250 | 235 |
| 674 | 20231114 | 093300 | 1259155650 | 37350 | 37250 | 37450 | 37250 | 1281 |
| 675 | 20231114 | 093200 | 1211343800 | 37250 | 37150 | 37250 | 37100 | 441 |
| 676 | 20231114 | 093100 | 1194934950 | 37100 | 37050 | 37150 | 36950 | 2739 |
| 677 | 20231114 | 093000 | 1093500050 | 37050 | 37100 | 37150 | 37050 | 325 |
| 678 | 20231114 | 092900 | 1081447900 | 37100 | 37150 | 37200 | 37100 | 1271 |
| 679 | 20231114 | 092800 | 1034265000 | 37200 | 37100 | 37200 | 37100 | 454 |
| 680 | 20231114 | 092700 | 1017414050 | 37150 | 37050 | 37150 | 37050 | 331 |
| 681 | 20231114 | 092600 | 1005139250 | 37050 | 37000 | 37200 | 37000 | 763 |
| 682 | 20231114 | 092500 | 976852150 | 37000 | 37150 | 37250 | 37000 | 2710 |
| 683 | 20231114 | 092400 | 876448100 | 37150 | 37150 | 37300 | 37100 | 1556 |
| 684 | 20231114 | 092300 | 818545100 | 37150 | 37050 | 37150 | 37050 | 1204 |
| 685 | 20231114 | 092200 | 773881400 | 37050 | 37100 | 37100 | 37050 | 816 |
| 686 | 20231114 | 092100 | 743635800 | 37150 | 37250 | 37250 | 37100 | 1077 |
| 687 | 20231114 | 092000 | 703599850 | 37250 | 37300 | 37350 | 37250 | 1520 |
| 688 | 20231114 | 091900 | 646923350 | 37300 | 37300 | 37350 | 37300 | 1027 |
| 689 | 20231114 | 091800 | 608615950 | 37300 | 37300 | 37350 | 37200 | 1131 |
| 690 | 20231114 | 091700 | 566493150 | 37300 | 37600 | 37600 | 37300 | 2031 |
| 691 | 20231114 | 091600 | 490559500 | 37550 | 37550 | 37550 | 37450 | 773 |
| 692 | 20231114 | 091500 | 461573900 | 37600 | 37600 | 37650 | 37500 | 810 |
| 693 | 20231114 | 091400 | 431168550 | 37500 | 37500 | 37650 | 37450 | 373 |
| 694 | 20231114 | 091300 | 417185350 | 37450 | 37450 | 37450 | 37400 | 465 |
| 695 | 20231114 | 091200 | 399778200 | 37400 | 37500 | 37650 | 37400 | 450 |
| 696 | 20231114 | 091100 | 382910050 | 37450 | 37550 | 37550 | 37450 | 1778 |
| 697 | 20231114 | 091000 | 316301250 | 37550 | 37700 | 37800 | 37500 | 3080 |
| 698 | 20231114 | 090900 | 200470950 | 37700 | 38100 | 38100 | 37700 | 116 |
| 699 | 20231114 | 090800 | 196090600 | 38000 | 38100 | 38100 | 38000 | 383 |
| 700 | 20231114 | 090700 | 181529200 | 38050 | 37750 | 38100 | 37750 | 796 |
| 701 | 20231114 | 090600 | 151362600 | 37800 | 37850 | 37850 | 37700 | 102 |
| 702 | 20231114 | 090500 | 147509650 | 37700 | 37850 | 37850 | 37700 | 191 |
| 703 | 20231114 | 090400 | 140299400 | 37850 | 37750 | 37850 | 37650 | 1409 |
| 704 | 20231114 | 090300 | 87164000 | 37750 | 37700 | 37750 | 37700 | 290 |
| 705 | 20231114 | 090200 | 76218050 | 37700 | 38000 | 38000 | 37700 | 599 |
| 706 | 20231114 | 090100 | 53619550 | 38050 | 37800 | 38050 | 37650 | 509 |
| 707 | 20231114 | 090000 | 34384450 | 37800 | 38000 | 38000 | 37750 | 907 |