38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 205100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 3 | 20231114 | 205000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20231114 | 204900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20231114 | 204800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20231114 | 204700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20231114 | 204600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20231114 | 204500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20231114 | 204400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20231114 | 204300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20231114 | 204200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20231114 | 204100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20231114 | 204000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20231114 | 203900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20231114 | 203800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20231114 | 203700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20231114 | 203600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20231114 | 203500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20231114 | 203400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20231114 | 203300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20231114 | 203200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20231114 | 203100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20231114 | 203000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20231114 | 202900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20231114 | 202800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20231114 | 202700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20231114 | 202600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20231114 | 202500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20231114 | 202400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20231114 | 202300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20231114 | 202200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20231114 | 202100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 33 | 20231114 | 202000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20231114 | 201900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20231114 | 201800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20231114 | 201700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20231114 | 201600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20231114 | 201500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20231114 | 201400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20231114 | 201300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20231114 | 201200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20231114 | 201100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20231114 | 201000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20231114 | 200900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20231114 | 200800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20231114 | 200700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20231114 | 200600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20231114 | 200500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20231114 | 200400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20231114 | 200300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20231114 | 200200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20231114 | 200100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20231114 | 200000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20231114 | 195900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20231114 | 195800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20231114 | 195700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20231114 | 195600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20231114 | 195500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20231114 | 195400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20231114 | 195300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20231114 | 195200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20231114 | 195100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 63 | 20231114 | 195000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20231114 | 194900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20231114 | 194800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20231114 | 194700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20231114 | 194600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20231114 | 194500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20231114 | 194400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20231114 | 194300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20231114 | 194200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20231114 | 194100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20231114 | 194000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20231114 | 193900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20231114 | 193800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20231114 | 193700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20231114 | 193600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20231114 | 193500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20231114 | 193400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20231114 | 193300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20231114 | 193200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20231114 | 193100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20231114 | 193000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20231114 | 192900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20231114 | 192800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20231114 | 192700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20231114 | 192600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20231114 | 192500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20231114 | 192400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20231114 | 192300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20231114 | 192200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20231114 | 192100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 93 | 20231114 | 192000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20231114 | 191900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20231114 | 191800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20231114 | 191700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20231114 | 191600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20231114 | 191500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20231114 | 191400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20231114 | 191300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20231114 | 191200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20231114 | 191100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20231114 | 191000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20231114 | 190900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20231114 | 190800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20231114 | 190700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20231114 | 190600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20231114 | 190500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20231114 | 190400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20231114 | 190300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20231114 | 190200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20231114 | 190100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20231114 | 190000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20231114 | 185900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20231114 | 185800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20231114 | 185700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20231114 | 185600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20231114 | 185500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20231114 | 185400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20231114 | 185300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20231114 | 185200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20231114 | 185100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 123 | 20231114 | 185000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20231114 | 184900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20231114 | 184800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20231114 | 184700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20231114 | 184600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20231114 | 184500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20231114 | 184400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20231114 | 184300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20231114 | 184200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20231114 | 184100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20231114 | 184000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20231114 | 183900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20231114 | 183800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20231114 | 183700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20231114 | 183600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20231114 | 183500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20231114 | 183400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20231114 | 183300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20231114 | 183200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20231114 | 183100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20231114 | 183000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20231114 | 182900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20231114 | 182800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20231114 | 182700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20231114 | 182600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20231114 | 182500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20231114 | 182400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20231114 | 182300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20231114 | 182200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20231114 | 182100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 153 | 20231114 | 182000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20231114 | 181900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20231114 | 181800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20231114 | 181700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20231114 | 181600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20231114 | 181500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20231114 | 181400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20231114 | 181300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20231114 | 181200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20231114 | 181100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20231114 | 181000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20231114 | 180900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20231114 | 180800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20231114 | 180700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20231114 | 180600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20231114 | 180500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20231114 | 180400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20231114 | 180300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20231114 | 180200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20231114 | 180100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20231114 | 180000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20231114 | 175900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20231114 | 175800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20231114 | 175700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20231114 | 175600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20231114 | 175500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20231114 | 175400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20231114 | 175300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20231114 | 175200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20231114 | 175100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 183 | 20231114 | 175000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20231114 | 174900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20231114 | 174800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20231114 | 174700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20231114 | 174600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20231114 | 174500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20231114 | 174400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20231114 | 174300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20231114 | 174200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20231114 | 174100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20231114 | 174000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20231114 | 173900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20231114 | 173800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20231114 | 173700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20231114 | 173600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20231114 | 173500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20231114 | 173400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20231114 | 173300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20231114 | 173200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20231114 | 173100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20231114 | 173000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20231114 | 172900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20231114 | 172800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20231114 | 172700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20231114 | 172600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20231114 | 172500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20231114 | 172400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20231114 | 172300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20231114 | 172200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20231114 | 172100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 213 | 20231114 | 172000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20231114 | 171900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20231114 | 171800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20231114 | 171700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20231114 | 171600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20231114 | 171500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20231114 | 171400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20231114 | 171300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20231114 | 171200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20231114 | 171100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20231114 | 171000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20231114 | 170900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20231114 | 170800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20231114 | 170700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20231114 | 170600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 228 | 20231114 | 170500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 229 | 20231114 | 170400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 230 | 20231114 | 170300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 231 | 20231114 | 170200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 232 | 20231114 | 170100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 233 | 20231114 | 170000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 234 | 20231114 | 165900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 235 | 20231114 | 165800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 236 | 20231114 | 165700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 237 | 20231114 | 165600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 238 | 20231114 | 165500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 239 | 20231114 | 165400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 240 | 20231114 | 165300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 241 | 20231114 | 165200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 242 | 20231114 | 165100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 243 | 20231114 | 165000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 244 | 20231114 | 164900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 245 | 20231114 | 164800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 246 | 20231114 | 164700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 247 | 20231114 | 164600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 248 | 20231114 | 164500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 249 | 20231114 | 164400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 250 | 20231114 | 164300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 251 | 20231114 | 164200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 252 | 20231114 | 164100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 253 | 20231114 | 164000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 254 | 20231114 | 163900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 255 | 20231114 | 163800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 256 | 20231114 | 163700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 257 | 20231114 | 163600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 258 | 20231114 | 163500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 259 | 20231114 | 163400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 260 | 20231114 | 163300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 261 | 20231114 | 163200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 262 | 20231114 | 163100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 263 | 20231114 | 163000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 264 | 20231114 | 162900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 265 | 20231114 | 162800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 266 | 20231114 | 162700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 267 | 20231114 | 162600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 268 | 20231114 | 162500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 269 | 20231114 | 162400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 270 | 20231114 | 162300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 271 | 20231114 | 162200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 272 | 20231114 | 162100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 273 | 20231114 | 162000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 274 | 20231114 | 161900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 275 | 20231114 | 161800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 276 | 20231114 | 161700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 277 | 20231114 | 161600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 278 | 20231114 | 161500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 279 | 20231114 | 161400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 280 | 20231114 | 161300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 281 | 20231114 | 161200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 282 | 20231114 | 161100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 283 | 20231114 | 161000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 284 | 20231114 | 160900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 285 | 20231114 | 160800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 286 | 20231114 | 160700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 287 | 20231114 | 160600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 288 | 20231114 | 160500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 289 | 20231114 | 160400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 290 | 20231114 | 160300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 291 | 20231114 | 160200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 292 | 20231114 | 160100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 293 | 20231114 | 160000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 294 | 20231114 | 155900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 295 | 20231114 | 155800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 296 | 20231114 | 155700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 297 | 20231114 | 155600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 298 | 20231114 | 155500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 299 | 20231114 | 155400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 300 | 20231114 | 155300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 301 | 20231114 | 155200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 302 | 20231114 | 155100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 303 | 20231114 | 155000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 304 | 20231114 | 154900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 305 | 20231114 | 154800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 306 | 20231114 | 154700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 307 | 20231114 | 154600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 308 | 20231114 | 154500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 309 | 20231114 | 154400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 310 | 20231114 | 154300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 311 | 20231114 | 154200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 312 | 20231114 | 154100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 313 | 20231114 | 154000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 314 | 20231114 | 153900 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 315 | 20231114 | 153800 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 316 | 20231114 | 153700 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 317 | 20231114 | 153600 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 318 | 20231114 | 153500 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 319 | 20231114 | 153400 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 320 | 20231114 | 153300 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 321 | 20231114 | 153200 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 322 | 20231114 | 153100 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 0 |
| 323 | 20231114 | 153000 | 14366140200 | 40200 | 40200 | 40200 | 40200 | 10221 |
| 324 | 20231114 | 152900 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 325 | 20231114 | 152800 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 326 | 20231114 | 152700 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 327 | 20231114 | 152600 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 328 | 20231114 | 152500 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 329 | 20231114 | 152400 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 330 | 20231114 | 152300 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 331 | 20231114 | 152200 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 332 | 20231114 | 152100 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 333 | 20231114 | 152000 | 13955256000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 334 | 20231114 | 151900 | 13955256000 | 40200 | 40250 | 40300 | 40200 | 786 |
| 335 | 20231114 | 151800 | 13923628650 | 40250 | 40200 | 40250 | 40150 | 1482 |
| 336 | 20231114 | 151700 | 13864048800 | 40200 | 40200 | 40200 | 40100 | 4015 |
| 337 | 20231114 | 151600 | 13702754400 | 40200 | 40150 | 40200 | 40100 | 1677 |
| 338 | 20231114 | 151500 | 13635422150 | 40150 | 40200 | 40200 | 40150 | 1019 |
| 339 | 20231114 | 151400 | 13594497300 | 40200 | 40200 | 40200 | 40150 | 387 |
| 340 | 20231114 | 151300 | 13578953400 | 40200 | 40150 | 40200 | 40150 | 396 |
| 341 | 20231114 | 151200 | 13563046100 | 40200 | 40200 | 40200 | 40150 | 325 |
| 342 | 20231114 | 151100 | 13549987000 | 40150 | 40250 | 40250 | 40150 | 940 |
| 343 | 20231114 | 151000 | 13512210850 | 40200 | 40350 | 40350 | 40200 | 1359 |
| 344 | 20231114 | 150900 | 13457471150 | 40350 | 40300 | 40350 | 40250 | 724 |
| 345 | 20231114 | 150800 | 13428291750 | 40300 | 40250 | 40300 | 40200 | 707 |
| 346 | 20231114 | 150700 | 13399831650 | 40250 | 40250 | 40250 | 40200 | 571 |
| 347 | 20231114 | 150600 | 13376850050 | 40250 | 40150 | 40250 | 40150 | 1611 |
| 348 | 20231114 | 150500 | 13312059000 | 40150 | 40200 | 40200 | 40150 | 411 |
| 349 | 20231114 | 150400 | 13295537450 | 40150 | 40150 | 40150 | 40100 | 947 |
| 350 | 20231114 | 150300 | 13257518150 | 40150 | 40100 | 40150 | 40100 | 824 |
| 351 | 20231114 | 150200 | 13224460150 | 40150 | 40100 | 40150 | 40100 | 557 |
| 352 | 20231114 | 150100 | 13202123100 | 40100 | 40150 | 40150 | 40100 | 407 |
| 353 | 20231114 | 150000 | 13185782950 | 40100 | 40150 | 40150 | 40100 | 585 |
| 354 | 20231114 | 145900 | 13162302250 | 40100 | 40150 | 40150 | 40100 | 282 |
| 355 | 20231114 | 145800 | 13150992850 | 40150 | 40100 | 40150 | 40100 | 352 |
| 356 | 20231114 | 145700 | 13136871900 | 40100 | 40100 | 40150 | 40100 | 760 |
| 357 | 20231114 | 145600 | 13106386200 | 40100 | 40150 | 40150 | 40100 | 1792 |
| 358 | 20231114 | 145500 | 13034517300 | 40100 | 40100 | 40150 | 40100 | 503 |
| 359 | 20231114 | 145400 | 13014324300 | 40100 | 40150 | 40200 | 40100 | 130 |
| 360 | 20231114 | 145300 | 13009106400 | 40150 | 40100 | 40150 | 40100 | 1142 |
| 361 | 20231114 | 145200 | 12963258400 | 40150 | 40050 | 40150 | 40050 | 3503 |
| 362 | 20231114 | 145100 | 12822797050 | 40100 | 40050 | 40100 | 40050 | 913 |
| 363 | 20231114 | 145000 | 12786196250 | 40100 | 40050 | 40100 | 40050 | 344 |
| 364 | 20231114 | 144900 | 12772408100 | 40100 | 40100 | 40100 | 40050 | 372 |
| 365 | 20231114 | 144800 | 12757500150 | 40050 | 40100 | 40100 | 40050 | 1181 |
| 366 | 20231114 | 144700 | 12710186800 | 40100 | 40100 | 40100 | 40050 | 70 |
| 367 | 20231114 | 144600 | 12707381500 | 40050 | 40150 | 40150 | 40050 | 938 |
| 368 | 20231114 | 144500 | 12669775200 | 40100 | 40100 | 40150 | 40100 | 1500 |
| 369 | 20231114 | 144400 | 12609624750 | 40100 | 40050 | 40150 | 40050 | 2147 |
| 370 | 20231114 | 144300 | 12523534900 | 40050 | 40100 | 40100 | 40050 | 576 |
| 371 | 20231114 | 144200 | 12500441650 | 40050 | 40100 | 40100 | 40050 | 1604 |
| 372 | 20231114 | 144100 | 12436200000 | 40100 | 40050 | 40100 | 40050 | 89 |
| 373 | 20231114 | 144000 | 12432633650 | 40050 | 40150 | 40150 | 40050 | 2254 |
| 374 | 20231114 | 143900 | 12342286100 | 40150 | 40150 | 40150 | 40100 | 438 |
| 375 | 20231114 | 143800 | 12324718850 | 40100 | 40150 | 40150 | 40100 | 745 |
| 376 | 20231114 | 143700 | 12294827050 | 40100 | 40100 | 40150 | 40100 | 465 |
| 377 | 20231114 | 143600 | 12276162600 | 40100 | 40100 | 40150 | 40100 | 104 |
| 378 | 20231114 | 143500 | 12271988800 | 40100 | 40150 | 40150 | 40100 | 208 |
| 379 | 20231114 | 143400 | 12263645250 | 40150 | 40100 | 40150 | 40100 | 175 |
| 380 | 20231114 | 143300 | 12256625750 | 40150 | 40050 | 40150 | 40050 | 670 |
| 381 | 20231114 | 143200 | 12229770050 | 40050 | 40150 | 40150 | 40050 | 1766 |
| 382 | 20231114 | 143100 | 12158990100 | 40050 | 40100 | 40100 | 40050 | 972 |
| 383 | 20231114 | 143000 | 12120021400 | 40100 | 40050 | 40100 | 40050 | 819 |
| 384 | 20231114 | 142900 | 12087215200 | 40050 | 40100 | 40150 | 40050 | 9136 |
| 385 | 20231114 | 142800 | 11721153800 | 40050 | 40050 | 40100 | 40050 | 1067 |
| 386 | 20231114 | 142700 | 11678368100 | 40100 | 40050 | 40100 | 40050 | 468 |
| 387 | 20231114 | 142600 | 11659604150 | 40100 | 40100 | 40150 | 40050 | 373 |
| 388 | 20231114 | 142500 | 11644647350 | 40100 | 40100 | 40150 | 40100 | 1259 |
| 389 | 20231114 | 142400 | 11594160650 | 40100 | 40050 | 40150 | 40050 | 1887 |
| 390 | 20231114 | 142300 | 11518491900 | 40050 | 40100 | 40100 | 40050 | 1074 |
| 391 | 20231114 | 142200 | 11475459750 | 40050 | 40100 | 40150 | 40050 | 4677 |
| 392 | 20231114 | 142100 | 11287934900 | 40100 | 40150 | 40150 | 40100 | 1507 |
| 393 | 20231114 | 142000 | 11227503850 | 40100 | 40150 | 40150 | 40100 | 325 |
| 394 | 20231114 | 141900 | 11214465650 | 40150 | 40150 | 40150 | 40100 | 1171 |
| 395 | 20231114 | 141800 | 11167457850 | 40150 | 40150 | 40200 | 40150 | 640 |
| 396 | 20231114 | 141700 | 11141760750 | 40150 | 40150 | 40200 | 40150 | 268 |
| 397 | 20231114 | 141600 | 11130997900 | 40150 | 40200 | 40200 | 40100 | 5110 |
| 398 | 20231114 | 141500 | 10925767650 | 40200 | 40200 | 40250 | 40200 | 2930 |
| 399 | 20231114 | 141400 | 10807976000 | 40250 | 40250 | 40300 | 40200 | 927 |
| 400 | 20231114 | 141300 | 10770666650 | 40300 | 40250 | 40300 | 40250 | 491 |
| 401 | 20231114 | 141200 | 10750885200 | 40250 | 40350 | 40400 | 40200 | 7483 |
| 402 | 20231114 | 141100 | 10449431950 | 40350 | 40350 | 40400 | 40350 | 581 |
| 403 | 20231114 | 141000 | 10425984600 | 40350 | 40350 | 40400 | 40350 | 542 |
| 404 | 20231114 | 140900 | 10404092400 | 40350 | 40350 | 40400 | 40350 | 272 |
| 405 | 20231114 | 140800 | 10393114800 | 40350 | 40400 | 40400 | 40350 | 873 |
| 406 | 20231114 | 140700 | 10357850200 | 40400 | 40400 | 40400 | 40350 | 305 |
| 407 | 20231114 | 140600 | 10345538150 | 40400 | 40350 | 40400 | 40350 | 66 |
| 408 | 20231114 | 140500 | 10342874150 | 40350 | 40350 | 40400 | 40350 | 99 |
| 409 | 20231114 | 140400 | 10338879400 | 40350 | 40300 | 40400 | 40300 | 244 |
| 410 | 20231114 | 140300 | 10329034100 | 40350 | 40350 | 40450 | 40300 | 3983 |
| 411 | 20231114 | 140200 | 10168393050 | 40400 | 40350 | 40400 | 40350 | 66 |
| 412 | 20231114 | 140100 | 10165729300 | 40350 | 40400 | 40400 | 40350 | 135 |
| 413 | 20231114 | 140000 | 10160281800 | 40400 | 40400 | 40400 | 40350 | 209 |
| 414 | 20231114 | 135900 | 10151847900 | 40350 | 40350 | 40400 | 40350 | 471 |
| 415 | 20231114 | 135800 | 10132841950 | 40350 | 40350 | 40350 | 40300 | 501 |
| 416 | 20231114 | 135700 | 10112626700 | 40350 | 40300 | 40350 | 40300 | 703 |
| 417 | 20231114 | 135600 | 10084262850 | 40300 | 40350 | 40350 | 40300 | 546 |
| 418 | 20231114 | 135500 | 10062236150 | 40350 | 40350 | 40400 | 40350 | 847 |
| 419 | 20231114 | 135400 | 10028056350 | 40350 | 40400 | 40450 | 40350 | 621 |
| 420 | 20231114 | 135300 | 10002984900 | 40350 | 40350 | 40400 | 40350 | 606 |
| 421 | 20231114 | 135200 | 9978506150 | 40350 | 40300 | 40350 | 40300 | 1644 |
| 422 | 20231114 | 135100 | 9912177600 | 40350 | 40450 | 40450 | 40300 | 4705 |
| 423 | 20231114 | 135000 | 9722151150 | 40450 | 40450 | 40500 | 40450 | 217 |
| 424 | 20231114 | 134900 | 9713369350 | 40450 | 40450 | 40500 | 40450 | 591 |
| 425 | 20231114 | 134800 | 9689462300 | 40450 | 40500 | 40500 | 40450 | 578 |
| 426 | 20231114 | 134700 | 9666057000 | 40450 | 40600 | 40600 | 40450 | 2743 |
| 427 | 20231114 | 134600 | 9554896100 | 40550 | 40550 | 40600 | 40550 | 107 |
| 428 | 20231114 | 134500 | 9550557000 | 40550 | 40550 | 40600 | 40550 | 168 |
| 429 | 20231114 | 134400 | 9543744450 | 40550 | 40600 | 40600 | 40550 | 173 |
| 430 | 20231114 | 134300 | 9536727300 | 40600 | 40550 | 40600 | 40550 | 230 |
| 431 | 20231114 | 134200 | 9527391600 | 40600 | 40600 | 40600 | 40550 | 92 |
| 432 | 20231114 | 134100 | 9523660550 | 40600 | 40550 | 40600 | 40550 | 38 |
| 433 | 20231114 | 134000 | 9522118900 | 40550 | 40550 | 40600 | 40550 | 198 |
| 434 | 20231114 | 133900 | 9514089900 | 40550 | 40550 | 40600 | 40550 | 68 |
| 435 | 20231114 | 133800 | 9511332200 | 40550 | 40500 | 40600 | 40500 | 999 |
| 436 | 20231114 | 133700 | 9470821350 | 40500 | 40500 | 40550 | 40500 | 474 |
| 437 | 20231114 | 133600 | 9451605950 | 40500 | 40500 | 40550 | 40450 | 421 |
| 438 | 20231114 | 133500 | 9434539850 | 40500 | 40450 | 40600 | 40450 | 592 |
| 439 | 20231114 | 133400 | 9410542800 | 40450 | 40550 | 40600 | 40450 | 3992 |
| 440 | 20231114 | 133300 | 9248771950 | 40600 | 40550 | 40600 | 40550 | 54 |
| 441 | 20231114 | 133200 | 9246582050 | 40550 | 40550 | 40600 | 40550 | 88 |
| 442 | 20231114 | 133100 | 9243011100 | 40550 | 40550 | 40600 | 40550 | 444 |
| 443 | 20231114 | 133000 | 9224988050 | 40600 | 40550 | 40600 | 40550 | 156 |
| 444 | 20231114 | 132900 | 9218661750 | 40550 | 40550 | 40550 | 40500 | 666 |
| 445 | 20231114 | 132800 | 9191659700 | 40550 | 40550 | 40550 | 40500 | 395 |
| 446 | 20231114 | 132700 | 9175644400 | 40550 | 40600 | 40600 | 40550 | 894 |
| 447 | 20231114 | 132600 | 9139392250 | 40550 | 40600 | 40600 | 40550 | 61 |
| 448 | 20231114 | 132500 | 9136918350 | 40550 | 40600 | 40600 | 40550 | 492 |
| 449 | 20231114 | 132400 | 9116951400 | 40600 | 40600 | 40600 | 40600 | 342 |
| 450 | 20231114 | 132300 | 9103066200 | 40600 | 40550 | 40600 | 40550 | 148 |
| 451 | 20231114 | 132200 | 9097064300 | 40550 | 40600 | 40650 | 40550 | 328 |
| 452 | 20231114 | 132100 | 9083748850 | 40600 | 40600 | 40650 | 40600 | 256 |
| 453 | 20231114 | 132000 | 9073355000 | 40650 | 40650 | 40650 | 40600 | 777 |
| 454 | 20231114 | 131900 | 9041802600 | 40650 | 40500 | 40650 | 40500 | 1310 |
| 455 | 20231114 | 131800 | 8988622850 | 40600 | 40600 | 40600 | 40550 | 897 |
| 456 | 20231114 | 131700 | 8952231000 | 40600 | 40550 | 40600 | 40500 | 418 |
| 457 | 20231114 | 131600 | 8935280800 | 40550 | 40550 | 40550 | 40500 | 161 |
| 458 | 20231114 | 131500 | 8928759300 | 40500 | 40600 | 40600 | 40500 | 202 |
| 459 | 20231114 | 131400 | 8920570650 | 40550 | 40450 | 40550 | 40450 | 395 |
| 460 | 20231114 | 131300 | 8904573950 | 40500 | 40550 | 40600 | 40450 | 3653 |
| 461 | 20231114 | 131200 | 8756587200 | 40550 | 40600 | 40600 | 40550 | 208 |
| 462 | 20231114 | 131100 | 8748142750 | 40600 | 40550 | 40600 | 40550 | 9 |
| 463 | 20231114 | 131000 | 8747777700 | 40550 | 40550 | 40600 | 40550 | 81 |
| 464 | 20231114 | 130900 | 8744492900 | 40550 | 40600 | 40600 | 40550 | 110 |
| 465 | 20231114 | 130800 | 8740029800 | 40600 | 40600 | 40600 | 40600 | 55 |
| 466 | 20231114 | 130700 | 8737796800 | 40600 | 40600 | 40600 | 40550 | 921 |
| 467 | 20231114 | 130600 | 8700416450 | 40600 | 40650 | 40650 | 40600 | 120 |
| 468 | 20231114 | 130500 | 8695543550 | 40650 | 40600 | 40650 | 40600 | 48 |
| 469 | 20231114 | 130400 | 8693594500 | 40650 | 40650 | 40650 | 40650 | 289 |
| 470 | 20231114 | 130300 | 8681846650 | 40650 | 40650 | 40650 | 40600 | 451 |
| 471 | 20231114 | 130200 | 8663517500 | 40650 | 40600 | 40650 | 40600 | 555 |
| 472 | 20231114 | 130100 | 8640984450 | 40600 | 40600 | 40600 | 40600 | 520 |
| 473 | 20231114 | 130000 | 8619872450 | 40600 | 40600 | 40600 | 40550 | 172 |
| 474 | 20231114 | 125900 | 8612892750 | 40550 | 40600 | 40600 | 40550 | 418 |
| 475 | 20231114 | 125800 | 8595924900 | 40600 | 40600 | 40650 | 40600 | 434 |
| 476 | 20231114 | 125700 | 8578304250 | 40600 | 40600 | 40600 | 40550 | 760 |
| 477 | 20231114 | 125600 | 8547453000 | 40600 | 40500 | 40600 | 40500 | 425 |
| 478 | 20231114 | 125500 | 8530221850 | 40500 | 40550 | 40550 | 40500 | 50 |
| 479 | 20231114 | 125400 | 8528196700 | 40500 | 40500 | 40500 | 40450 | 236 |
| 480 | 20231114 | 125300 | 8518638950 | 40500 | 40500 | 40500 | 40500 | 114 |
| 481 | 20231114 | 125200 | 8514021950 | 40550 | 40500 | 40550 | 40500 | 2748 |
| 482 | 20231114 | 125100 | 8402656900 | 40500 | 40450 | 40500 | 40450 | 73 |
| 483 | 20231114 | 125000 | 8399701200 | 40450 | 40450 | 40450 | 40450 | 288 |
| 484 | 20231114 | 124900 | 8388051600 | 40450 | 40500 | 40500 | 40450 | 84 |
| 485 | 20231114 | 124800 | 8384653700 | 40400 | 40400 | 40450 | 40400 | 192 |
| 486 | 20231114 | 124700 | 8376891100 | 40400 | 40450 | 40450 | 40400 | 419 |
| 487 | 20231114 | 124600 | 8359943500 | 40400 | 40400 | 40450 | 40400 | 485 |
| 488 | 20231114 | 124500 | 8340347650 | 40400 | 40450 | 40450 | 40400 | 96 |
| 489 | 20231114 | 124400 | 8336469050 | 40450 | 40450 | 40450 | 40400 | 192 |
| 490 | 20231114 | 124300 | 8328711300 | 40450 | 40450 | 40450 | 40400 | 314 |
| 491 | 20231114 | 124200 | 8316010700 | 40450 | 40450 | 40450 | 40400 | 196 |
| 492 | 20231114 | 124100 | 8308085400 | 40450 | 40400 | 40450 | 40400 | 818 |
| 493 | 20231114 | 124000 | 8275038150 | 40400 | 40350 | 40400 | 40350 | 102 |
| 494 | 20231114 | 123900 | 8270922000 | 40400 | 40350 | 40400 | 40350 | 224 |
| 495 | 20231114 | 123800 | 8261876050 | 40400 | 40450 | 40450 | 40350 | 259 |
| 496 | 20231114 | 123700 | 8251415200 | 40400 | 40500 | 40500 | 40400 | 2720 |
| 497 | 20231114 | 123600 | 8141444550 | 40500 | 40450 | 40500 | 40450 | 566 |
| 498 | 20231114 | 123500 | 8118523950 | 40450 | 40500 | 40500 | 40450 | 174 |
| 499 | 20231114 | 123400 | 8111480700 | 40500 | 40500 | 40500 | 40500 | 25 |
| 500 | 20231114 | 123300 | 8110468200 | 40500 | 40500 | 40500 | 40500 | 337 |
| 501 | 20231114 | 123200 | 8096819700 | 40500 | 40500 | 40500 | 40450 | 229 |
| 502 | 20231114 | 123100 | 8087552600 | 40500 | 40500 | 40500 | 40500 | 71 |
| 503 | 20231114 | 123000 | 8084677100 | 40450 | 40500 | 40500 | 40450 | 804 |
| 504 | 20231114 | 122900 | 8052122800 | 40500 | 40500 | 40500 | 40500 | 85 |
| 505 | 20231114 | 122800 | 8048680300 | 40500 | 40550 | 40550 | 40500 | 189 |
| 506 | 20231114 | 122700 | 8041021100 | 40550 | 40500 | 40550 | 40500 | 119 |
| 507 | 20231114 | 122600 | 8036201250 | 40500 | 40500 | 40500 | 40450 | 369 |
| 508 | 20231114 | 122500 | 8021257800 | 40500 | 40500 | 40500 | 40450 | 770 |
| 509 | 20231114 | 122400 | 7990077450 | 40450 | 40500 | 40500 | 40450 | 437 |
| 510 | 20231114 | 122300 | 7972385850 | 40450 | 40400 | 40450 | 40400 | 576 |
| 511 | 20231114 | 122200 | 7949089350 | 40450 | 40400 | 40450 | 40350 | 347 |
| 512 | 20231114 | 122100 | 7935081200 | 40400 | 40400 | 40400 | 40300 | 2352 |
| 513 | 20231114 | 122000 | 7840126500 | 40400 | 40450 | 40450 | 40400 | 795 |
| 514 | 20231114 | 121900 | 7807976700 | 40450 | 40550 | 40550 | 40450 | 931 |
| 515 | 20231114 | 121800 | 7770270100 | 40550 | 40600 | 40600 | 40550 | 316 |
| 516 | 20231114 | 121700 | 7757444550 | 40550 | 40600 | 40600 | 40550 | 496 |
| 517 | 20231114 | 121600 | 7737312650 | 40600 | 40600 | 40600 | 40550 | 43 |
| 518 | 20231114 | 121500 | 7735567950 | 40600 | 40600 | 40600 | 40500 | 385 |
| 519 | 20231114 | 121400 | 7719949800 | 40600 | 40600 | 40600 | 40550 | 624 |
| 520 | 20231114 | 121300 | 7694629700 | 40600 | 40550 | 40600 | 40550 | 172 |
| 521 | 20231114 | 121200 | 7687647700 | 40550 | 40550 | 40550 | 40500 | 306 |
| 522 | 20231114 | 121100 | 7675244000 | 40600 | 40650 | 40650 | 40500 | 538 |
| 523 | 20231114 | 121000 | 7653425000 | 40500 | 40700 | 40700 | 40500 | 1223 |
| 524 | 20231114 | 120900 | 7603820050 | 40600 | 40550 | 40700 | 40550 | 161 |
| 525 | 20231114 | 120800 | 7597284950 | 40500 | 40500 | 40650 | 40500 | 2313 |
| 526 | 20231114 | 120700 | 7503365750 | 40500 | 40450 | 40550 | 40450 | 934 |
| 527 | 20231114 | 120600 | 7465539500 | 40500 | 40450 | 40550 | 40450 | 1191 |
| 528 | 20231114 | 120500 | 7417333850 | 40500 | 40600 | 40650 | 40500 | 7537 |
| 529 | 20231114 | 120400 | 7111718250 | 40650 | 40650 | 40700 | 40650 | 326 |
| 530 | 20231114 | 120300 | 7098465950 | 40650 | 40650 | 40650 | 40650 | 172 |
| 531 | 20231114 | 120200 | 7091474150 | 40650 | 40600 | 40650 | 40600 | 522 |
| 532 | 20231114 | 120100 | 7070256000 | 40600 | 40650 | 40700 | 40600 | 1938 |
| 533 | 20231114 | 120000 | 6991474100 | 40700 | 40650 | 40700 | 40650 | 323 |
| 534 | 20231114 | 115900 | 6978342700 | 40650 | 40700 | 40700 | 40650 | 466 |
| 535 | 20231114 | 115800 | 6959384350 | 40700 | 40800 | 40800 | 40700 | 3870 |
| 536 | 20231114 | 115700 | 6801801050 | 40800 | 40750 | 40800 | 40750 | 133 |
| 537 | 20231114 | 115600 | 6796377850 | 40800 | 40750 | 40850 | 40750 | 1099 |
| 538 | 20231114 | 115500 | 6751546800 | 40750 | 40800 | 40850 | 40750 | 2168 |
| 539 | 20231114 | 115400 | 6663078700 | 40800 | 40850 | 40850 | 40800 | 694 |
| 540 | 20231114 | 115300 | 6634731700 | 40900 | 40900 | 40900 | 40900 | 31 |
| 541 | 20231114 | 115200 | 6633463800 | 40850 | 40850 | 40850 | 40850 | 373 |
| 542 | 20231114 | 115100 | 6618226750 | 40850 | 40900 | 40900 | 40850 | 306 |
| 543 | 20231114 | 115000 | 6605726600 | 40900 | 40850 | 40900 | 40800 | 621 |
| 544 | 20231114 | 114900 | 6580360850 | 40900 | 40900 | 40900 | 40850 | 710 |
| 545 | 20231114 | 114800 | 6551325750 | 40900 | 40900 | 40900 | 40900 | 222 |
| 546 | 20231114 | 114700 | 6542245950 | 40850 | 40900 | 40900 | 40850 | 454 |
| 547 | 20231114 | 114600 | 6523681600 | 40950 | 40900 | 40950 | 40850 | 873 |
| 548 | 20231114 | 114500 | 6487973700 | 40850 | 40900 | 40900 | 40850 | 34 |
| 549 | 20231114 | 114400 | 6486583800 | 40900 | 40900 | 40900 | 40850 | 1833 |
| 550 | 20231114 | 114300 | 6411653300 | 40950 | 40950 | 41000 | 40900 | 308 |
| 551 | 20231114 | 114200 | 6399041350 | 40950 | 40900 | 40950 | 40900 | 305 |
| 552 | 20231114 | 114100 | 6386551850 | 40950 | 40950 | 40950 | 40900 | 1988 |
| 553 | 20231114 | 114000 | 6305236150 | 40900 | 41000 | 41000 | 40900 | 587 |
| 554 | 20231114 | 113900 | 6281195250 | 41000 | 40950 | 41000 | 40950 | 991 |
| 555 | 20231114 | 113800 | 6240565000 | 40950 | 40950 | 41000 | 40950 | 84 |
| 556 | 20231114 | 113700 | 6237124000 | 40950 | 40950 | 40950 | 40950 | 84 |
| 557 | 20231114 | 113600 | 6233684200 | 40950 | 41000 | 41000 | 40950 | 784 |
| 558 | 20231114 | 113500 | 6201555200 | 41000 | 41000 | 41000 | 40950 | 290 |
| 559 | 20231114 | 113400 | 6189665900 | 41000 | 40950 | 41000 | 40950 | 315 |
| 560 | 20231114 | 113300 | 6176754300 | 40950 | 40950 | 40950 | 40950 | 0 |
| 561 | 20231114 | 113200 | 6176754300 | 40950 | 40950 | 40950 | 40950 | 23 |
| 562 | 20231114 | 113100 | 6175812450 | 40950 | 40950 | 40950 | 40950 | 43 |
| 563 | 20231114 | 113000 | 6174051600 | 41000 | 40950 | 41000 | 40950 | 651 |
| 564 | 20231114 | 112900 | 6147392650 | 40950 | 40950 | 40950 | 40900 | 1347 |
| 565 | 20231114 | 112800 | 6092241300 | 41000 | 41000 | 41000 | 40950 | 241 |
| 566 | 20231114 | 112700 | 6082363250 | 41000 | 41000 | 41000 | 41000 | 93 |
| 567 | 20231114 | 112600 | 6078550250 | 41000 | 41000 | 41000 | 41000 | 282 |
| 568 | 20231114 | 112500 | 6066988250 | 41000 | 41000 | 41000 | 40950 | 207 |
| 569 | 20231114 | 112400 | 6058503350 | 41000 | 41050 | 41050 | 40950 | 1693 |
| 570 | 20231114 | 112300 | 5989079950 | 41050 | 41050 | 41100 | 41050 | 554 |
| 571 | 20231114 | 112200 | 5966331800 | 41050 | 41050 | 41050 | 41050 | 998 |
| 572 | 20231114 | 112100 | 5925363900 | 41050 | 41050 | 41050 | 41050 | 26 |
| 573 | 20231114 | 112000 | 5924296600 | 41050 | 41050 | 41050 | 41000 | 144 |
| 574 | 20231114 | 111900 | 5918389350 | 41050 | 41050 | 41050 | 41000 | 159 |
| 575 | 20231114 | 111800 | 5911863550 | 41050 | 41050 | 41050 | 41000 | 836 |
| 576 | 20231114 | 111700 | 5877549300 | 41050 | 41050 | 41100 | 41050 | 888 |
| 577 | 20231114 | 111600 | 5841096850 | 41050 | 41050 | 41100 | 41050 | 405 |
| 578 | 20231114 | 111500 | 5824461750 | 41050 | 41100 | 41100 | 41050 | 64 |
| 579 | 20231114 | 111400 | 5821834500 | 41050 | 41050 | 41100 | 41050 | 155 |
| 580 | 20231114 | 111300 | 5815471350 | 41050 | 41050 | 41050 | 41050 | 120 |
| 581 | 20231114 | 111200 | 5810545350 | 41050 | 41000 | 41100 | 41000 | 1048 |
| 582 | 20231114 | 111100 | 5767558950 | 41000 | 41000 | 41000 | 41000 | 22 |
| 583 | 20231114 | 111000 | 5766656950 | 40900 | 41000 | 41000 | 40900 | 1441 |
| 584 | 20231114 | 110900 | 5707654450 | 41000 | 41050 | 41050 | 41000 | 805 |
| 585 | 20231114 | 110800 | 5674649000 | 41000 | 41000 | 41050 | 41000 | 170 |
| 586 | 20231114 | 110700 | 5667675800 | 41100 | 41100 | 41100 | 41050 | 517 |
| 587 | 20231114 | 110600 | 5646439400 | 41050 | 41050 | 41050 | 41050 | 58 |
| 588 | 20231114 | 110500 | 5644058500 | 41050 | 41050 | 41100 | 41050 | 518 |
| 589 | 20231114 | 110400 | 5622770900 | 41050 | 41100 | 41100 | 41050 | 288 |
| 590 | 20231114 | 110300 | 5610934150 | 41050 | 41100 | 41100 | 41050 | 171 |
| 591 | 20231114 | 110200 | 5603914100 | 41000 | 41050 | 41100 | 41000 | 619 |
| 592 | 20231114 | 110100 | 5578524250 | 41100 | 41100 | 41100 | 41050 | 534 |
| 593 | 20231114 | 110000 | 5556581550 | 41100 | 41150 | 41150 | 41100 | 113 |
| 594 | 20231114 | 105900 | 5551936800 | 41100 | 41050 | 41100 | 41000 | 635 |
| 595 | 20231114 | 105800 | 5525857550 | 41050 | 41050 | 41050 | 41050 | 13 |
| 596 | 20231114 | 105700 | 5525323900 | 41050 | 41050 | 41100 | 41050 | 530 |
| 597 | 20231114 | 105600 | 5503545750 | 40950 | 41050 | 41100 | 40950 | 4913 |
| 598 | 20231114 | 105500 | 5302004250 | 41050 | 41050 | 41100 | 41000 | 1176 |
| 599 | 20231114 | 105400 | 5253729300 | 41100 | 41100 | 41100 | 41050 | 270 |
| 600 | 20231114 | 105300 | 5242634800 | 41150 | 41150 | 41150 | 41100 | 890 |
| 601 | 20231114 | 105200 | 5206035350 | 41100 | 41150 | 41200 | 41100 | 1059 |
| 602 | 20231114 | 105100 | 5162463450 | 41100 | 41150 | 41200 | 41100 | 808 |
| 603 | 20231114 | 105000 | 5129205950 | 41200 | 41050 | 41200 | 41050 | 3776 |
| 604 | 20231114 | 104900 | 4973868450 | 41050 | 41100 | 41100 | 41050 | 181 |
| 605 | 20231114 | 104800 | 4966437850 | 41100 | 41000 | 41100 | 41000 | 540 |
| 606 | 20231114 | 104700 | 4944273900 | 41000 | 41000 | 41050 | 41000 | 53 |
| 607 | 20231114 | 104600 | 4942100750 | 40950 | 41050 | 41050 | 40950 | 260 |
| 608 | 20231114 | 104500 | 4931436250 | 41050 | 41100 | 41100 | 41000 | 824 |
| 609 | 20231114 | 104400 | 4897603050 | 41050 | 40950 | 41050 | 40900 | 2729 |
| 610 | 20231114 | 104300 | 4785744150 | 40950 | 40950 | 40950 | 40900 | 308 |
| 611 | 20231114 | 104200 | 4773144000 | 40900 | 40900 | 40950 | 40900 | 522 |
| 612 | 20231114 | 104100 | 4751790400 | 40900 | 40900 | 40900 | 40900 | 263 |
| 613 | 20231114 | 104000 | 4741033700 | 40900 | 40850 | 40900 | 40850 | 116 |
| 614 | 20231114 | 103900 | 4736293300 | 40850 | 40900 | 40900 | 40850 | 1127 |
| 615 | 20231114 | 103800 | 4690245550 | 40900 | 40900 | 40950 | 40850 | 310 |
| 616 | 20231114 | 103700 | 4677566350 | 40900 | 40900 | 40900 | 40850 | 447 |
| 617 | 20231114 | 103600 | 4659287550 | 40850 | 40900 | 40900 | 40850 | 477 |
| 618 | 20231114 | 103500 | 4639779300 | 40950 | 40950 | 40950 | 40900 | 1006 |
| 619 | 20231114 | 103400 | 4598595300 | 40950 | 41000 | 41000 | 40950 | 208 |
| 620 | 20231114 | 103300 | 4590068000 | 41000 | 40950 | 41000 | 40950 | 284 |
| 621 | 20231114 | 103200 | 4578424400 | 41000 | 41000 | 41000 | 40950 | 186 |
| 622 | 20231114 | 103100 | 4570801800 | 41000 | 41000 | 41000 | 40900 | 942 |
| 623 | 20231114 | 103000 | 4532193550 | 40950 | 41000 | 41050 | 40900 | 1080 |
| 624 | 20231114 | 102900 | 4487919550 | 41050 | 41000 | 41050 | 41000 | 328 |
| 625 | 20231114 | 102800 | 4474455450 | 41000 | 40950 | 41100 | 40950 | 4492 |
| 626 | 20231114 | 102700 | 4290142150 | 40900 | 40950 | 40950 | 40900 | 486 |
| 627 | 20231114 | 102600 | 4270248400 | 40950 | 40900 | 40950 | 40900 | 913 |
| 628 | 20231114 | 102500 | 4232900850 | 40900 | 40900 | 40900 | 40850 | 318 |
| 629 | 20231114 | 102400 | 4219898050 | 40900 | 40900 | 40900 | 40900 | 10 |
| 630 | 20231114 | 102300 | 4219489050 | 40850 | 40900 | 40900 | 40850 | 470 |
| 631 | 20231114 | 102200 | 4200280450 | 40850 | 40850 | 40850 | 40800 | 675 |
| 632 | 20231114 | 102100 | 4172709600 | 40850 | 40850 | 40850 | 40800 | 146 |
| 633 | 20231114 | 102000 | 4166750350 | 40800 | 40750 | 40800 | 40750 | 475 |
| 634 | 20231114 | 101900 | 4147385800 | 40750 | 40800 | 40800 | 40750 | 210 |
| 635 | 20231114 | 101800 | 4138818150 | 40800 | 40750 | 40800 | 40750 | 103 |
| 636 | 20231114 | 101700 | 4134620400 | 40800 | 40850 | 40850 | 40700 | 1442 |
| 637 | 20231114 | 101600 | 4075824400 | 40800 | 40850 | 40850 | 40800 | 649 |
| 638 | 20231114 | 101500 | 4049316900 | 40850 | 40900 | 40900 | 40850 | 221 |
| 639 | 20231114 | 101400 | 4040287200 | 40900 | 40850 | 40900 | 40850 | 215 |
| 640 | 20231114 | 101300 | 4031500500 | 40850 | 41000 | 41000 | 40850 | 1152 |
| 641 | 20231114 | 101200 | 3984376250 | 40900 | 40950 | 41000 | 40900 | 358 |
| 642 | 20231114 | 101100 | 3969708900 | 40950 | 40850 | 41000 | 40850 | 2098 |
| 643 | 20231114 | 101000 | 3883866800 | 40900 | 40800 | 40900 | 40800 | 399 |
| 644 | 20231114 | 100900 | 3867570750 | 40800 | 40800 | 40800 | 40800 | 740 |
| 645 | 20231114 | 100800 | 3837378750 | 40800 | 40750 | 40800 | 40750 | 110 |
| 646 | 20231114 | 100700 | 3832895850 | 40750 | 40800 | 40800 | 40750 | 96 |
| 647 | 20231114 | 100600 | 3828982200 | 40800 | 40900 | 40900 | 40750 | 1525 |
| 648 | 20231114 | 100500 | 3766767100 | 40900 | 40800 | 40900 | 40750 | 377 |
| 649 | 20231114 | 100400 | 3751384050 | 40800 | 40800 | 40900 | 40750 | 948 |
| 650 | 20231114 | 100300 | 3712709250 | 40750 | 40750 | 40800 | 40650 | 585 |
| 651 | 20231114 | 100200 | 3688866950 | 40650 | 40700 | 40700 | 40650 | 279 |
| 652 | 20231114 | 100100 | 3677518550 | 40700 | 40650 | 40700 | 40650 | 891 |
| 653 | 20231114 | 100000 | 3641263300 | 40700 | 40700 | 40700 | 40650 | 207 |
| 654 | 20231114 | 095900 | 3632846700 | 40650 | 40700 | 40700 | 40650 | 766 |
| 655 | 20231114 | 095800 | 3601674950 | 40650 | 40750 | 40750 | 40650 | 2265 |
| 656 | 20231114 | 095700 | 3509497750 | 40700 | 40750 | 40800 | 40700 | 994 |
| 657 | 20231114 | 095600 | 3468997750 | 40750 | 40950 | 40950 | 40750 | 3419 |
| 658 | 20231114 | 095500 | 3329341550 | 40950 | 40950 | 40950 | 40900 | 295 |
| 659 | 20231114 | 095400 | 3317267750 | 40950 | 41000 | 41000 | 40950 | 637 |
| 660 | 20231114 | 095300 | 3291176100 | 41000 | 40950 | 41000 | 40950 | 113 |
| 661 | 20231114 | 095200 | 3286548150 | 40950 | 40950 | 40950 | 40950 | 174 |
| 662 | 20231114 | 095100 | 3279422850 | 40950 | 41000 | 41000 | 40950 | 773 |
| 663 | 20231114 | 095000 | 3247752650 | 41000 | 41000 | 41000 | 40950 | 233 |
| 664 | 20231114 | 094900 | 3238201100 | 40950 | 40950 | 41000 | 40950 | 68 |
| 665 | 20231114 | 094800 | 3235414950 | 40950 | 41000 | 41000 | 40950 | 226 |
| 666 | 20231114 | 094700 | 3226153500 | 41000 | 40950 | 41000 | 40950 | 406 |
| 667 | 20231114 | 094600 | 3209517400 | 40900 | 40900 | 40950 | 40900 | 3296 |
| 668 | 20231114 | 094500 | 3074557750 | 40900 | 40900 | 40900 | 40850 | 2217 |
| 669 | 20231114 | 094400 | 2983884600 | 40950 | 40950 | 40950 | 40900 | 402 |
| 670 | 20231114 | 094300 | 2967435100 | 40900 | 41000 | 41050 | 40900 | 1930 |
| 671 | 20231114 | 094200 | 2888329950 | 41000 | 40950 | 41000 | 40900 | 371 |
| 672 | 20231114 | 094100 | 2873138700 | 40900 | 40950 | 40950 | 40900 | 690 |
| 673 | 20231114 | 094000 | 2844897950 | 40950 | 40900 | 40950 | 40900 | 336 |
| 674 | 20231114 | 093900 | 2831154950 | 40900 | 41000 | 41150 | 40900 | 1659 |
| 675 | 20231114 | 093800 | 2763194400 | 41000 | 41050 | 41050 | 41000 | 469 |
| 676 | 20231114 | 093700 | 2743962700 | 41050 | 41100 | 41150 | 41050 | 355 |
| 677 | 20231114 | 093600 | 2729379550 | 41150 | 41000 | 41150 | 41000 | 1330 |
| 678 | 20231114 | 093500 | 2674811550 | 41000 | 41000 | 41050 | 40950 | 1370 |
| 679 | 20231114 | 093400 | 2618623250 | 41050 | 41100 | 41150 | 41000 | 1642 |
| 680 | 20231114 | 093300 | 2551172450 | 41150 | 41100 | 41150 | 41050 | 822 |
| 681 | 20231114 | 093200 | 2517385300 | 41100 | 41100 | 41100 | 41050 | 551 |
| 682 | 20231114 | 093100 | 2494747050 | 41050 | 41050 | 41100 | 41000 | 440 |
| 683 | 20231114 | 093000 | 2476677900 | 41050 | 41100 | 41150 | 41000 | 1003 |
| 684 | 20231114 | 092900 | 2435474400 | 41100 | 41050 | 41150 | 41050 | 1226 |
| 685 | 20231114 | 092800 | 2385081200 | 41050 | 41000 | 41100 | 41000 | 510 |
| 686 | 20231114 | 092700 | 2364134700 | 41000 | 40950 | 41100 | 40900 | 2400 |
| 687 | 20231114 | 092600 | 2265712700 | 40950 | 41000 | 41000 | 40900 | 455 |
| 688 | 20231114 | 092500 | 2247075850 | 41000 | 41000 | 41000 | 40950 | 467 |
| 689 | 20231114 | 092400 | 2227931250 | 41000 | 40950 | 41000 | 40900 | 1096 |
| 690 | 20231114 | 092300 | 2183017150 | 40950 | 41050 | 41050 | 40900 | 283 |
| 691 | 20231114 | 092200 | 2171420350 | 41050 | 41050 | 41050 | 40950 | 1007 |
| 692 | 20231114 | 092100 | 2130119000 | 41000 | 40950 | 41050 | 40950 | 801 |
| 693 | 20231114 | 092000 | 2097276700 | 40900 | 41050 | 41100 | 40900 | 2032 |
| 694 | 20231114 | 091900 | 2013969650 | 41050 | 41000 | 41050 | 41000 | 807 |
| 695 | 20231114 | 091800 | 1980848950 | 41000 | 41050 | 41050 | 40900 | 685 |
| 696 | 20231114 | 091700 | 1952769450 | 41000 | 41000 | 41000 | 40900 | 790 |
| 697 | 20231114 | 091600 | 1920380250 | 41000 | 40900 | 41050 | 40800 | 3090 |
| 698 | 20231114 | 091500 | 1793854100 | 40800 | 40800 | 40850 | 40750 | 1524 |
| 699 | 20231114 | 091400 | 1731676600 | 40800 | 40750 | 40850 | 40600 | 2227 |
| 700 | 20231114 | 091300 | 1640992750 | 40750 | 40800 | 40900 | 40700 | 1863 |
| 701 | 20231114 | 091200 | 1564938100 | 40750 | 40650 | 40800 | 40650 | 3042 |
| 702 | 20231114 | 091100 | 1440961450 | 40600 | 40850 | 40850 | 40500 | 3027 |
| 703 | 20231114 | 091000 | 1317797900 | 40900 | 41000 | 41000 | 40850 | 1520 |
| 704 | 20231114 | 090900 | 1255571900 | 40950 | 41050 | 41100 | 40950 | 2237 |
| 705 | 20231114 | 090800 | 1163796450 | 41050 | 41250 | 41250 | 41050 | 1942 |
| 706 | 20231114 | 090700 | 1083855700 | 41250 | 41150 | 41250 | 41100 | 3661 |
| 707 | 20231114 | 090600 | 933116250 | 41150 | 41050 | 41150 | 41000 | 1537 |
| 708 | 20231114 | 090500 | 869967100 | 41050 | 41000 | 41050 | 40950 | 2429 |
| 709 | 20231114 | 090400 | 770329600 | 41000 | 41000 | 41000 | 40900 | 1910 |
| 710 | 20231114 | 090300 | 692092400 | 41000 | 41000 | 41050 | 40900 | 4051 |
| 711 | 20231114 | 090200 | 526170450 | 40950 | 40850 | 41000 | 40850 | 2770 |
| 712 | 20231114 | 090100 | 412827000 | 40800 | 41050 | 41200 | 40800 | 4600 |
| 713 | 20231114 | 090000 | 224478300 | 40950 | 40550 | 41000 | 40550 | 5502 |