39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 210000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 3 | 20231113 | 205900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231113 | 205800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231113 | 205700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231113 | 205600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231113 | 205500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231113 | 205400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231113 | 205300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231113 | 205200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231113 | 205100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231113 | 205000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231113 | 204900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231113 | 204800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231113 | 204700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231113 | 204600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231113 | 204500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231113 | 204400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231113 | 204300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231113 | 204200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231113 | 204100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231113 | 204000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231113 | 203900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231113 | 203800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231113 | 203700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231113 | 203600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231113 | 203500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231113 | 203400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231113 | 203300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231113 | 203200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231113 | 203100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231113 | 203000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 33 | 20231113 | 202900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231113 | 202800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231113 | 202700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231113 | 202600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231113 | 202500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231113 | 202400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231113 | 202300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231113 | 202200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231113 | 202100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231113 | 202000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231113 | 201900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231113 | 201800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231113 | 201700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231113 | 201600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231113 | 201500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231113 | 201400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231113 | 201300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231113 | 201200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231113 | 201100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231113 | 201000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231113 | 200900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231113 | 200800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231113 | 200700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231113 | 200600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231113 | 200500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231113 | 200400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231113 | 200300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231113 | 200200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231113 | 200100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231113 | 200000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 63 | 20231113 | 195900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231113 | 195800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231113 | 195700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231113 | 195600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231113 | 195500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231113 | 195400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231113 | 195300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231113 | 195200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231113 | 195100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231113 | 195000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231113 | 194900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231113 | 194800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231113 | 194700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231113 | 194600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231113 | 194500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231113 | 194400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231113 | 194300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231113 | 194200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231113 | 194100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231113 | 194000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231113 | 193900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231113 | 193800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231113 | 193700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231113 | 193600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231113 | 193500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231113 | 193400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231113 | 193300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231113 | 193200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231113 | 193100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231113 | 193000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 93 | 20231113 | 192900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231113 | 192800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231113 | 192700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231113 | 192600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231113 | 192500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231113 | 192400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231113 | 192300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231113 | 192200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231113 | 192100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231113 | 192000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231113 | 191900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231113 | 191800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231113 | 191700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231113 | 191600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231113 | 191500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231113 | 191400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231113 | 191300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231113 | 191200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231113 | 191100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231113 | 191000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231113 | 190900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231113 | 190800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231113 | 190700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231113 | 190600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231113 | 190500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231113 | 190400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231113 | 190300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231113 | 190200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231113 | 190100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231113 | 190000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 123 | 20231113 | 185900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231113 | 185800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231113 | 185700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231113 | 185600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231113 | 185500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231113 | 185400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231113 | 185300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231113 | 185200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231113 | 185100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231113 | 185000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231113 | 184900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231113 | 184800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231113 | 184700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231113 | 184600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231113 | 184500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231113 | 184400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231113 | 184300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231113 | 184200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231113 | 184100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231113 | 184000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231113 | 183900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231113 | 183800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231113 | 183700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231113 | 183600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231113 | 183500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231113 | 183400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231113 | 183300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231113 | 183200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231113 | 183100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231113 | 183000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 153 | 20231113 | 182900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231113 | 182800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231113 | 182700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231113 | 182600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231113 | 182500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231113 | 182400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231113 | 182300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231113 | 182200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231113 | 182100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231113 | 182000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231113 | 181900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231113 | 181800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231113 | 181700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231113 | 181600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231113 | 181500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231113 | 181400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231113 | 181300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231113 | 181200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231113 | 181100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231113 | 181000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231113 | 180900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231113 | 180800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231113 | 180700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231113 | 180600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231113 | 180500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231113 | 180400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231113 | 180300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231113 | 180200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231113 | 180100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231113 | 180000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 183 | 20231113 | 175900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231113 | 175800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231113 | 175700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231113 | 175600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231113 | 175500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231113 | 175400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231113 | 175300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231113 | 175200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231113 | 175100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231113 | 175000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231113 | 174900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231113 | 174800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231113 | 174700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231113 | 174600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231113 | 174500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231113 | 174400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231113 | 174300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231113 | 174200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231113 | 174100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231113 | 174000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231113 | 173900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231113 | 173800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231113 | 173700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20231113 | 173600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20231113 | 173500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20231113 | 173400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20231113 | 173300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20231113 | 173200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20231113 | 173100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20231113 | 173000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 213 | 20231113 | 172900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20231113 | 172800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20231113 | 172700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20231113 | 172600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20231113 | 172500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20231113 | 172400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20231113 | 172300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20231113 | 172200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20231113 | 172100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20231113 | 172000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20231113 | 171900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20231113 | 171800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20231113 | 171700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20231113 | 171600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20231113 | 171500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20231113 | 171400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20231113 | 171300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20231113 | 171200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20231113 | 171100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20231113 | 171000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20231113 | 170900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20231113 | 170800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20231113 | 170700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20231113 | 170600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20231113 | 170500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20231113 | 170400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20231113 | 170300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20231113 | 170200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20231113 | 170100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20231113 | 170000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 243 | 20231113 | 165900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20231113 | 165800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20231113 | 165700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20231113 | 165600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20231113 | 165500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20231113 | 165400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20231113 | 165300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20231113 | 165200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20231113 | 165100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20231113 | 165000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20231113 | 164900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20231113 | 164800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20231113 | 164700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20231113 | 164600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20231113 | 164500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20231113 | 164400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20231113 | 164300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20231113 | 164200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20231113 | 164100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20231113 | 164000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20231113 | 163900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20231113 | 163800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20231113 | 163700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20231113 | 163600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20231113 | 163500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20231113 | 163400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20231113 | 163300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 270 | 20231113 | 163200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 271 | 20231113 | 163100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 272 | 20231113 | 163000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 273 | 20231113 | 162900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 274 | 20231113 | 162800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 275 | 20231113 | 162700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20231113 | 162600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20231113 | 162500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20231113 | 162400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20231113 | 162300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20231113 | 162200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20231113 | 162100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20231113 | 162000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20231113 | 161900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20231113 | 161800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20231113 | 161700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20231113 | 161600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 287 | 20231113 | 161500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 288 | 20231113 | 161400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 289 | 20231113 | 161300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 290 | 20231113 | 161200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 291 | 20231113 | 161100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 292 | 20231113 | 161000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 293 | 20231113 | 160900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 294 | 20231113 | 160800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 295 | 20231113 | 160700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 296 | 20231113 | 160600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 297 | 20231113 | 160500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20231113 | 160400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20231113 | 160300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20231113 | 160200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20231113 | 160100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20231113 | 160000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 3825 |
| 303 | 20231113 | 155900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 304 | 20231113 | 155800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 305 | 20231113 | 155700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 306 | 20231113 | 155600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 307 | 20231113 | 155500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 308 | 20231113 | 155400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 309 | 20231113 | 155300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 310 | 20231113 | 155200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 311 | 20231113 | 155100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 312 | 20231113 | 155000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 313 | 20231113 | 154900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 314 | 20231113 | 154800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 315 | 20231113 | 154700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 316 | 20231113 | 154600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 317 | 20231113 | 154500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 318 | 20231113 | 154400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 319 | 20231113 | 154300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 320 | 20231113 | 154200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 321 | 20231113 | 154100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 322 | 20231113 | 154000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 323 | 20231113 | 153900 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 324 | 20231113 | 153800 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 325 | 20231113 | 153700 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 326 | 20231113 | 153600 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 327 | 20231113 | 153500 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 328 | 20231113 | 153400 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 329 | 20231113 | 153300 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 330 | 20231113 | 153200 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 331 | 20231113 | 153100 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 332 | 20231113 | 153000 | 10455666200 | 26200 | 26200 | 26200 | 26200 | 7650 |
| 333 | 20231113 | 152900 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 334 | 20231113 | 152800 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 335 | 20231113 | 152700 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 336 | 20231113 | 152600 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 337 | 20231113 | 152500 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 338 | 20231113 | 152400 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 339 | 20231113 | 152300 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 340 | 20231113 | 152200 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 341 | 20231113 | 152100 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 342 | 20231113 | 152000 | 10355451200 | 26200 | 26200 | 26200 | 26200 | 0 |
| 343 | 20231113 | 151900 | 10355451200 | 26200 | 26200 | 26250 | 26200 | 1121 |
| 344 | 20231113 | 151800 | 10326060850 | 26250 | 26250 | 26300 | 26200 | 250 |
| 345 | 20231113 | 151700 | 10319500000 | 26250 | 26200 | 26300 | 26200 | 463 |
| 346 | 20231113 | 151600 | 10307345500 | 26200 | 26200 | 26200 | 26150 | 1117 |
| 347 | 20231113 | 151500 | 10278085850 | 26200 | 26100 | 26200 | 26100 | 855 |
| 348 | 20231113 | 151400 | 10255716200 | 26100 | 26100 | 26150 | 26100 | 216 |
| 349 | 20231113 | 151300 | 10250077800 | 26100 | 26100 | 26150 | 26100 | 469 |
| 350 | 20231113 | 151200 | 10237833300 | 26100 | 26150 | 26150 | 26100 | 2195 |
| 351 | 20231113 | 151100 | 10180538000 | 26100 | 26100 | 26200 | 26100 | 1415 |
| 352 | 20231113 | 151000 | 10143544850 | 26100 | 26050 | 26200 | 26050 | 374 |
| 353 | 20231113 | 150900 | 10133795300 | 26050 | 26200 | 26200 | 26050 | 847 |
| 354 | 20231113 | 150800 | 10111703300 | 26200 | 26100 | 26200 | 26050 | 503 |
| 355 | 20231113 | 150700 | 10098570250 | 26050 | 26150 | 26150 | 26050 | 1837 |
| 356 | 20231113 | 150600 | 10050683400 | 26100 | 26150 | 26200 | 26050 | 2471 |
| 357 | 20231113 | 150500 | 9986152600 | 26150 | 26200 | 26250 | 26150 | 1613 |
| 358 | 20231113 | 150400 | 9943895900 | 26200 | 26250 | 26250 | 26200 | 1570 |
| 359 | 20231113 | 150300 | 9902702400 | 26300 | 26300 | 26300 | 26300 | 182 |
| 360 | 20231113 | 150200 | 9897915800 | 26300 | 26300 | 26300 | 26250 | 254 |
| 361 | 20231113 | 150100 | 9891245300 | 26300 | 26300 | 26300 | 26250 | 726 |
| 362 | 20231113 | 150000 | 9872164900 | 26350 | 26350 | 26350 | 26300 | 39 |
| 363 | 20231113 | 145900 | 9871137950 | 26350 | 26300 | 26350 | 26300 | 344 |
| 364 | 20231113 | 145800 | 9862088650 | 26350 | 26350 | 26400 | 26350 | 124 |
| 365 | 20231113 | 145700 | 9858820750 | 26400 | 26400 | 26400 | 26400 | 892 |
| 366 | 20231113 | 145600 | 9835271950 | 26400 | 26350 | 26400 | 26350 | 210 |
| 367 | 20231113 | 145500 | 9829728450 | 26400 | 26300 | 26400 | 26300 | 2144 |
| 368 | 20231113 | 145400 | 9773294600 | 26300 | 26400 | 26400 | 26300 | 2717 |
| 369 | 20231113 | 145300 | 9701688000 | 26400 | 26400 | 26450 | 26400 | 160 |
| 370 | 20231113 | 145200 | 9697463650 | 26400 | 26400 | 26400 | 26400 | 130 |
| 371 | 20231113 | 145100 | 9694031650 | 26400 | 26450 | 26450 | 26400 | 268 |
| 372 | 20231113 | 145000 | 9686952450 | 26450 | 26450 | 26450 | 26450 | 72 |
| 373 | 20231113 | 144900 | 9685048050 | 26400 | 26450 | 26450 | 26400 | 1071 |
| 374 | 20231113 | 144800 | 9656733350 | 26500 | 26500 | 26500 | 26450 | 287 |
| 375 | 20231113 | 144700 | 9649141050 | 26500 | 26550 | 26550 | 26500 | 1346 |
| 376 | 20231113 | 144600 | 9613470950 | 26500 | 26500 | 26550 | 26500 | 385 |
| 377 | 20231113 | 144500 | 9603268300 | 26500 | 26500 | 26550 | 26500 | 122 |
| 378 | 20231113 | 144400 | 9600032300 | 26550 | 26500 | 26550 | 26500 | 71 |
| 379 | 20231113 | 144300 | 9598149700 | 26500 | 26500 | 26500 | 26500 | 358 |
| 380 | 20231113 | 144200 | 9588662700 | 26500 | 26550 | 26550 | 26500 | 638 |
| 381 | 20231113 | 144100 | 9571755650 | 26550 | 26550 | 26550 | 26500 | 432 |
| 382 | 20231113 | 144000 | 9560302250 | 26550 | 26500 | 26550 | 26500 | 242 |
| 383 | 20231113 | 143900 | 9553887100 | 26500 | 26500 | 26500 | 26500 | 94 |
| 384 | 20231113 | 143800 | 9551396100 | 26550 | 26550 | 26550 | 26550 | 10 |
| 385 | 20231113 | 143700 | 9551130600 | 26500 | 26500 | 26550 | 26450 | 294 |
| 386 | 20231113 | 143600 | 9543340200 | 26500 | 26450 | 26500 | 26450 | 57 |
| 387 | 20231113 | 143500 | 9541829950 | 26500 | 26500 | 26500 | 26450 | 559 |
| 388 | 20231113 | 143400 | 9527042450 | 26550 | 26550 | 26550 | 26400 | 256 |
| 389 | 20231113 | 143300 | 9520261450 | 26400 | 26500 | 26500 | 26400 | 848 |
| 390 | 20231113 | 143200 | 9497831100 | 26500 | 26550 | 26550 | 26500 | 1660 |
| 391 | 20231113 | 143100 | 9453782050 | 26550 | 26500 | 26600 | 26500 | 1111 |
| 392 | 20231113 | 143000 | 9424284450 | 26550 | 26500 | 26550 | 26500 | 14 |
| 393 | 20231113 | 142900 | 9423913300 | 26550 | 26550 | 26550 | 26550 | 67 |
| 394 | 20231113 | 142800 | 9422134450 | 26550 | 26450 | 26550 | 26450 | 2198 |
| 395 | 20231113 | 142700 | 9363828150 | 26500 | 26500 | 26500 | 26500 | 38 |
| 396 | 20231113 | 142600 | 9362821150 | 26500 | 26450 | 26500 | 26450 | 136 |
| 397 | 20231113 | 142500 | 9359223750 | 26450 | 26450 | 26450 | 26400 | 381 |
| 398 | 20231113 | 142400 | 9349146800 | 26450 | 26450 | 26450 | 26400 | 141 |
| 399 | 20231113 | 142300 | 9345417650 | 26450 | 26400 | 26450 | 26400 | 189 |
| 400 | 20231113 | 142200 | 9340426100 | 26450 | 26450 | 26450 | 26400 | 46 |
| 401 | 20231113 | 142100 | 9339210350 | 26450 | 26400 | 26450 | 26400 | 50 |
| 402 | 20231113 | 142000 | 9337888350 | 26450 | 26400 | 26450 | 26400 | 81 |
| 403 | 20231113 | 141900 | 9335748450 | 26400 | 26400 | 26450 | 26400 | 29 |
| 404 | 20231113 | 141800 | 9334982700 | 26450 | 26350 | 26450 | 26350 | 469 |
| 405 | 20231113 | 141700 | 9322598600 | 26400 | 26350 | 26400 | 26350 | 65 |
| 406 | 20231113 | 141600 | 9320883100 | 26400 | 26350 | 26400 | 26350 | 48 |
| 407 | 20231113 | 141500 | 9319618000 | 26350 | 26350 | 26350 | 26300 | 801 |
| 408 | 20231113 | 141400 | 9298516650 | 26400 | 26350 | 26400 | 26350 | 33 |
| 409 | 20231113 | 141300 | 9297646950 | 26350 | 26350 | 26400 | 26350 | 19 |
| 410 | 20231113 | 141200 | 9297146250 | 26350 | 26350 | 26400 | 26350 | 85 |
| 411 | 20231113 | 141100 | 9294906000 | 26400 | 26400 | 26400 | 26400 | 142 |
| 412 | 20231113 | 141000 | 9291157200 | 26450 | 26400 | 26450 | 26400 | 56 |
| 413 | 20231113 | 140900 | 9289677350 | 26400 | 26450 | 26450 | 26400 | 212 |
| 414 | 20231113 | 140800 | 9284078800 | 26450 | 26450 | 26450 | 26450 | 7 |
| 415 | 20231113 | 140700 | 9283893650 | 26400 | 26450 | 26450 | 26400 | 41 |
| 416 | 20231113 | 140600 | 9282810250 | 26450 | 26350 | 26450 | 26350 | 393 |
| 417 | 20231113 | 140500 | 9272430000 | 26350 | 26400 | 26400 | 26350 | 160 |
| 418 | 20231113 | 140400 | 9268206050 | 26400 | 26350 | 26400 | 26350 | 231 |
| 419 | 20231113 | 140300 | 9262118400 | 26400 | 26350 | 26400 | 26350 | 31 |
| 420 | 20231113 | 140200 | 9261300750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 421 | 20231113 | 140100 | 9261300750 | 26350 | 26350 | 26350 | 26350 | 23 |
| 422 | 20231113 | 140000 | 9260694700 | 26400 | 26400 | 26400 | 26350 | 14 |
| 423 | 20231113 | 135900 | 9260325600 | 26350 | 26400 | 26450 | 26300 | 1325 |
| 424 | 20231113 | 135800 | 9225423350 | 26400 | 26400 | 26450 | 26400 | 110 |
| 425 | 20231113 | 135700 | 9222518200 | 26400 | 26400 | 26450 | 26400 | 267 |
| 426 | 20231113 | 135600 | 9215468650 | 26400 | 26400 | 26400 | 26400 | 8 |
| 427 | 20231113 | 135500 | 9215257450 | 26400 | 26400 | 26450 | 26400 | 480 |
| 428 | 20231113 | 135400 | 9202572950 | 26450 | 26500 | 26500 | 26400 | 1576 |
| 429 | 20231113 | 135300 | 9160886850 | 26500 | 26500 | 26500 | 26450 | 66 |
| 430 | 20231113 | 135200 | 9159139100 | 26500 | 26500 | 26500 | 26450 | 22 |
| 431 | 20231113 | 135100 | 9158556700 | 26450 | 26350 | 26450 | 26350 | 768 |
| 432 | 20231113 | 135000 | 9138276350 | 26400 | 26350 | 26400 | 26350 | 24 |
| 433 | 20231113 | 134900 | 9137643300 | 26400 | 26350 | 26400 | 26350 | 11 |
| 434 | 20231113 | 134800 | 9137353400 | 26350 | 26350 | 26350 | 26350 | 204 |
| 435 | 20231113 | 134700 | 9131978000 | 26400 | 26400 | 26400 | 26350 | 21 |
| 436 | 20231113 | 134600 | 9131424100 | 26400 | 26350 | 26400 | 26300 | 324 |
| 437 | 20231113 | 134500 | 9122885050 | 26350 | 26350 | 26350 | 26350 | 151 |
| 438 | 20231113 | 134400 | 9118906200 | 26350 | 26300 | 26350 | 26300 | 392 |
| 439 | 20231113 | 134300 | 9108577100 | 26300 | 26300 | 26300 | 26300 | 435 |
| 440 | 20231113 | 134200 | 9097136600 | 26300 | 26400 | 26400 | 26300 | 749 |
| 441 | 20231113 | 134100 | 9077408950 | 26350 | 26400 | 26400 | 26350 | 1112 |
| 442 | 20231113 | 134000 | 9048052250 | 26450 | 26450 | 26450 | 26450 | 10 |
| 443 | 20231113 | 133900 | 9047787750 | 26450 | 26450 | 26450 | 26400 | 3 |
| 444 | 20231113 | 133800 | 9047708450 | 26400 | 26450 | 26450 | 26400 | 147 |
| 445 | 20231113 | 133700 | 9043820900 | 26450 | 26450 | 26450 | 26450 | 261 |
| 446 | 20231113 | 133600 | 9036917450 | 26450 | 26500 | 26500 | 26450 | 103 |
| 447 | 20231113 | 133500 | 9034188100 | 26500 | 26450 | 26500 | 26450 | 373 |
| 448 | 20231113 | 133400 | 9024315900 | 26500 | 26500 | 26500 | 26450 | 74 |
| 449 | 20231113 | 133300 | 9022356700 | 26450 | 26400 | 26450 | 26400 | 64 |
| 450 | 20231113 | 133200 | 9020664200 | 26450 | 26400 | 26500 | 26400 | 311 |
| 451 | 20231113 | 133100 | 9012440200 | 26400 | 26450 | 26450 | 26400 | 222 |
| 452 | 20231113 | 133000 | 9006578750 | 26450 | 26450 | 26500 | 26400 | 252 |
| 453 | 20231113 | 132900 | 8999912800 | 26500 | 26400 | 26500 | 26400 | 445 |
| 454 | 20231113 | 132800 | 8988127400 | 26450 | 26450 | 26450 | 26450 | 202 |
| 455 | 20231113 | 132700 | 8982784500 | 26450 | 26400 | 26450 | 26400 | 112 |
| 456 | 20231113 | 132600 | 8979825500 | 26400 | 26450 | 26450 | 26400 | 58 |
| 457 | 20231113 | 132500 | 8978291650 | 26450 | 26550 | 26550 | 26450 | 167 |
| 458 | 20231113 | 132400 | 8973871200 | 26550 | 26550 | 26600 | 26550 | 381 |
| 459 | 20231113 | 132300 | 8963754100 | 26600 | 26600 | 26650 | 26600 | 386 |
| 460 | 20231113 | 132200 | 8953486050 | 26600 | 26650 | 26650 | 26600 | 293 |
| 461 | 20231113 | 132100 | 8945678500 | 26650 | 26650 | 26700 | 26600 | 1555 |
| 462 | 20231113 | 132000 | 8904215300 | 26650 | 26600 | 26650 | 26550 | 1087 |
| 463 | 20231113 | 131900 | 8875271150 | 26550 | 26450 | 26550 | 26400 | 1906 |
| 464 | 20231113 | 131800 | 8824751150 | 26450 | 26350 | 26450 | 26350 | 1767 |
| 465 | 20231113 | 131700 | 8778073350 | 26300 | 26350 | 26350 | 26300 | 101 |
| 466 | 20231113 | 131600 | 8775416800 | 26300 | 26300 | 26300 | 26300 | 34 |
| 467 | 20231113 | 131500 | 8774522600 | 26300 | 26300 | 26350 | 26300 | 291 |
| 468 | 20231113 | 131400 | 8766866900 | 26250 | 26250 | 26250 | 26250 | 193 |
| 469 | 20231113 | 131300 | 8761800650 | 26250 | 26250 | 26300 | 26250 | 957 |
| 470 | 20231113 | 131200 | 8736678300 | 26300 | 26250 | 26300 | 26250 | 208 |
| 471 | 20231113 | 131100 | 8731213550 | 26250 | 26250 | 26300 | 26250 | 43 |
| 472 | 20231113 | 131000 | 8730084750 | 26250 | 26250 | 26250 | 26250 | 1080 |
| 473 | 20231113 | 130900 | 8701734750 | 26250 | 26300 | 26300 | 26250 | 480 |
| 474 | 20231113 | 130800 | 8689118750 | 26300 | 26350 | 26350 | 26300 | 33 |
| 475 | 20231113 | 130700 | 8688250750 | 26350 | 26300 | 26350 | 26300 | 66 |
| 476 | 20231113 | 130600 | 8686514800 | 26350 | 26350 | 26350 | 26350 | 73 |
| 477 | 20231113 | 130500 | 8684591250 | 26350 | 26350 | 26350 | 26350 | 20 |
| 478 | 20231113 | 130400 | 8684064250 | 26300 | 26300 | 26350 | 26300 | 181 |
| 479 | 20231113 | 130300 | 8679303150 | 26300 | 26300 | 26300 | 26300 | 397 |
| 480 | 20231113 | 130200 | 8668862050 | 26300 | 26300 | 26300 | 26300 | 401 |
| 481 | 20231113 | 130100 | 8658315750 | 26350 | 26350 | 26350 | 26300 | 2153 |
| 482 | 20231113 | 130000 | 8601676750 | 26350 | 26300 | 26350 | 26300 | 526 |
| 483 | 20231113 | 125900 | 8587842800 | 26350 | 26350 | 26350 | 26300 | 30 |
| 484 | 20231113 | 125800 | 8587053550 | 26300 | 26300 | 26350 | 26300 | 276 |
| 485 | 20231113 | 125700 | 8579794650 | 26350 | 26400 | 26400 | 26350 | 94 |
| 486 | 20231113 | 125600 | 8577317700 | 26400 | 26350 | 26400 | 26350 | 30 |
| 487 | 20231113 | 125500 | 8576526700 | 26350 | 26350 | 26350 | 26350 | 31 |
| 488 | 20231113 | 125400 | 8575709850 | 26350 | 26300 | 26350 | 26300 | 169 |
| 489 | 20231113 | 125300 | 8571257200 | 26300 | 26350 | 26350 | 26300 | 65 |
| 490 | 20231113 | 125200 | 8569544950 | 26350 | 26350 | 26350 | 26350 | 66 |
| 491 | 20231113 | 125100 | 8567805850 | 26350 | 26350 | 26350 | 26350 | 222 |
| 492 | 20231113 | 125000 | 8561956150 | 26350 | 26350 | 26350 | 26250 | 2150 |
| 493 | 20231113 | 124900 | 8505370650 | 26400 | 26400 | 26400 | 26400 | 69 |
| 494 | 20231113 | 124800 | 8503549050 | 26400 | 26450 | 26450 | 26400 | 574 |
| 495 | 20231113 | 124700 | 8488394450 | 26450 | 26500 | 26500 | 26450 | 153 |
| 496 | 20231113 | 124600 | 8484340000 | 26500 | 26450 | 26500 | 26400 | 1260 |
| 497 | 20231113 | 124500 | 8451051600 | 26450 | 26450 | 26500 | 26450 | 238 |
| 498 | 20231113 | 124400 | 8444755900 | 26450 | 26400 | 26450 | 26400 | 136 |
| 499 | 20231113 | 124300 | 8441159300 | 26400 | 26400 | 26500 | 26400 | 623 |
| 500 | 20231113 | 124200 | 8424683150 | 26400 | 26450 | 26450 | 26400 | 35 |
| 501 | 20231113 | 124100 | 8423757600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 502 | 20231113 | 124000 | 8423757600 | 26450 | 26450 | 26450 | 26450 | 493 |
| 503 | 20231113 | 123900 | 8410717750 | 26450 | 26500 | 26500 | 26450 | 244 |
| 504 | 20231113 | 123800 | 8404258650 | 26450 | 26450 | 26450 | 26450 | 105 |
| 505 | 20231113 | 123700 | 8401481400 | 26450 | 26500 | 26500 | 26450 | 270 |
| 506 | 20231113 | 123600 | 8394331700 | 26500 | 26500 | 26500 | 26500 | 167 |
| 507 | 20231113 | 123500 | 8389906200 | 26500 | 26450 | 26500 | 26450 | 665 |
| 508 | 20231113 | 123400 | 8372287200 | 26450 | 26450 | 26450 | 26450 | 108 |
| 509 | 20231113 | 123300 | 8369430600 | 26450 | 26500 | 26500 | 26450 | 106 |
| 510 | 20231113 | 123200 | 8366626800 | 26500 | 26500 | 26500 | 26450 | 320 |
| 511 | 20231113 | 123100 | 8358147100 | 26500 | 26450 | 26500 | 26450 | 237 |
| 512 | 20231113 | 123000 | 8351868600 | 26450 | 26450 | 26450 | 26450 | 6 |
| 513 | 20231113 | 122900 | 8351709900 | 26450 | 26450 | 26450 | 26450 | 39 |
| 514 | 20231113 | 122800 | 8350678350 | 26500 | 26550 | 26550 | 26500 | 35 |
| 515 | 20231113 | 122700 | 8349750050 | 26550 | 26500 | 26550 | 26500 | 325 |
| 516 | 20231113 | 122600 | 8341137300 | 26500 | 26500 | 26500 | 26500 | 8 |
| 517 | 20231113 | 122500 | 8340925300 | 26450 | 26500 | 26500 | 26450 | 647 |
| 518 | 20231113 | 122400 | 8323787350 | 26500 | 26450 | 26500 | 26450 | 1337 |
| 519 | 20231113 | 122300 | 8288415550 | 26500 | 26450 | 26500 | 26450 | 144 |
| 520 | 20231113 | 122200 | 8284604850 | 26500 | 26450 | 26500 | 26450 | 82 |
| 521 | 20231113 | 122100 | 8282433200 | 26500 | 26500 | 26500 | 26500 | 10 |
| 522 | 20231113 | 122000 | 8282168200 | 26500 | 26500 | 26500 | 26500 | 51 |
| 523 | 20231113 | 121900 | 8280816700 | 26500 | 26500 | 26500 | 26450 | 564 |
| 524 | 20231113 | 121800 | 8265873200 | 26500 | 26450 | 26500 | 26450 | 458 |
| 525 | 20231113 | 121700 | 8253737700 | 26450 | 26450 | 26450 | 26450 | 143 |
| 526 | 20231113 | 121600 | 8249955350 | 26450 | 26450 | 26450 | 26400 | 185 |
| 527 | 20231113 | 121500 | 8245063650 | 26450 | 26450 | 26500 | 26450 | 262 |
| 528 | 20231113 | 121400 | 8238133250 | 26450 | 26500 | 26500 | 26450 | 103 |
| 529 | 20231113 | 121300 | 8235408400 | 26500 | 26300 | 26500 | 26300 | 905 |
| 530 | 20231113 | 121200 | 8211554350 | 26300 | 26250 | 26350 | 26250 | 476 |
| 531 | 20231113 | 121100 | 8199035500 | 26250 | 26350 | 26350 | 26250 | 2017 |
| 532 | 20231113 | 121000 | 8146025200 | 26350 | 26400 | 26400 | 26350 | 1225 |
| 533 | 20231113 | 120900 | 8113741400 | 26400 | 26450 | 26450 | 26400 | 397 |
| 534 | 20231113 | 120800 | 8103259650 | 26400 | 26450 | 26450 | 26400 | 69 |
| 535 | 20231113 | 120700 | 8101436250 | 26400 | 26400 | 26400 | 26400 | 128 |
| 536 | 20231113 | 120600 | 8098057050 | 26400 | 26400 | 26450 | 26400 | 454 |
| 537 | 20231113 | 120500 | 8086070900 | 26400 | 26450 | 26450 | 26400 | 2975 |
| 538 | 20231113 | 120400 | 8007525700 | 26450 | 26400 | 26450 | 26400 | 585 |
| 539 | 20231113 | 120300 | 7992059550 | 26400 | 26400 | 26450 | 26400 | 292 |
| 540 | 20231113 | 120200 | 7984350500 | 26400 | 26450 | 26450 | 26400 | 1320 |
| 541 | 20231113 | 120100 | 7949452900 | 26450 | 26500 | 26550 | 26450 | 2707 |
| 542 | 20231113 | 120000 | 7877745750 | 26500 | 26550 | 26550 | 26500 | 1199 |
| 543 | 20231113 | 115900 | 7845969750 | 26500 | 26500 | 26550 | 26500 | 217 |
| 544 | 20231113 | 115800 | 7840219150 | 26500 | 26550 | 26550 | 26500 | 106 |
| 545 | 20231113 | 115700 | 7837409700 | 26550 | 26500 | 26550 | 26500 | 399 |
| 546 | 20231113 | 115600 | 7826833650 | 26500 | 26500 | 26550 | 26500 | 154 |
| 547 | 20231113 | 115500 | 7822752150 | 26550 | 26550 | 26600 | 26550 | 1892 |
| 548 | 20231113 | 115400 | 7772504550 | 26600 | 26600 | 26600 | 26550 | 1018 |
| 549 | 20231113 | 115300 | 7745450050 | 26600 | 26600 | 26600 | 26550 | 751 |
| 550 | 20231113 | 115200 | 7725495850 | 26550 | 26550 | 26600 | 26550 | 306 |
| 551 | 20231113 | 115100 | 7717370000 | 26600 | 26600 | 26600 | 26550 | 63 |
| 552 | 20231113 | 115000 | 7715694350 | 26550 | 26600 | 26650 | 26550 | 402 |
| 553 | 20231113 | 114900 | 7705015300 | 26600 | 26600 | 26600 | 26600 | 369 |
| 554 | 20231113 | 114800 | 7695199900 | 26600 | 26650 | 26650 | 26600 | 118 |
| 555 | 20231113 | 114700 | 7692060250 | 26700 | 26700 | 26700 | 26650 | 162 |
| 556 | 20231113 | 114600 | 7687736800 | 26650 | 26600 | 26700 | 26600 | 86 |
| 557 | 20231113 | 114500 | 7685446600 | 26600 | 26600 | 26600 | 26600 | 2440 |
| 558 | 20231113 | 114400 | 7620542600 | 26650 | 26700 | 26700 | 26650 | 2162 |
| 559 | 20231113 | 114300 | 7562878350 | 26750 | 26700 | 26750 | 26700 | 64 |
| 560 | 20231113 | 114200 | 7561168850 | 26750 | 26750 | 26750 | 26700 | 272 |
| 561 | 20231113 | 114100 | 7553895100 | 26750 | 26750 | 26800 | 26700 | 727 |
| 562 | 20231113 | 114000 | 7534456950 | 26750 | 26750 | 26750 | 26750 | 97 |
| 563 | 20231113 | 113900 | 7531862200 | 26750 | 26700 | 26750 | 26700 | 767 |
| 564 | 20231113 | 113800 | 7511357950 | 26750 | 26700 | 26750 | 26650 | 122 |
| 565 | 20231113 | 113700 | 7508103050 | 26700 | 26750 | 26750 | 26700 | 639 |
| 566 | 20231113 | 113600 | 7491036900 | 26750 | 26750 | 26800 | 26700 | 1260 |
| 567 | 20231113 | 113500 | 7457363000 | 26750 | 26800 | 26800 | 26700 | 1126 |
| 568 | 20231113 | 113400 | 7427227350 | 26750 | 26650 | 26800 | 26650 | 994 |
| 569 | 20231113 | 113300 | 7400666300 | 26650 | 26600 | 26650 | 26600 | 182 |
| 570 | 20231113 | 113200 | 7395819400 | 26600 | 26550 | 26650 | 26550 | 352 |
| 571 | 20231113 | 113100 | 7386456500 | 26650 | 26550 | 26650 | 26500 | 1184 |
| 572 | 20231113 | 113000 | 7354977050 | 26600 | 26550 | 26600 | 26550 | 224 |
| 573 | 20231113 | 112900 | 7349026350 | 26600 | 26550 | 26600 | 26550 | 224 |
| 574 | 20231113 | 112800 | 7343074150 | 26600 | 26550 | 26600 | 26550 | 113 |
| 575 | 20231113 | 112700 | 7340070450 | 26600 | 26600 | 26600 | 26550 | 53 |
| 576 | 20231113 | 112600 | 7338662000 | 26600 | 26550 | 26600 | 26550 | 264 |
| 577 | 20231113 | 112500 | 7331652750 | 26550 | 26550 | 26600 | 26550 | 443 |
| 578 | 20231113 | 112400 | 7319889450 | 26600 | 26600 | 26600 | 26600 | 572 |
| 579 | 20231113 | 112300 | 7304674250 | 26600 | 26600 | 26650 | 26600 | 311 |
| 580 | 20231113 | 112200 | 7296401050 | 26650 | 26650 | 26650 | 26600 | 68 |
| 581 | 20231113 | 112100 | 7294591850 | 26600 | 26700 | 26700 | 26600 | 199 |
| 582 | 20231113 | 112000 | 7289290450 | 26650 | 26700 | 26700 | 26650 | 489 |
| 583 | 20231113 | 111900 | 7276236200 | 26650 | 26700 | 26700 | 26650 | 85 |
| 584 | 20231113 | 111800 | 7273970750 | 26700 | 26650 | 26700 | 26650 | 127 |
| 585 | 20231113 | 111700 | 7270582800 | 26650 | 26650 | 26700 | 26650 | 200 |
| 586 | 20231113 | 111600 | 7265251600 | 26650 | 26600 | 26650 | 26600 | 286 |
| 587 | 20231113 | 111500 | 7257634600 | 26600 | 26600 | 26650 | 26600 | 807 |
| 588 | 20231113 | 111400 | 7236159050 | 26600 | 26600 | 26650 | 26600 | 257 |
| 589 | 20231113 | 111300 | 7229322800 | 26650 | 26600 | 26650 | 26600 | 15 |
| 590 | 20231113 | 111200 | 7228923200 | 26600 | 26600 | 26650 | 26600 | 459 |
| 591 | 20231113 | 111100 | 7216713700 | 26550 | 26550 | 26550 | 26500 | 1229 |
| 592 | 20231113 | 111000 | 7184108800 | 26550 | 26550 | 26550 | 26500 | 1626 |
| 593 | 20231113 | 110900 | 7140996200 | 26550 | 26600 | 26600 | 26550 | 565 |
| 594 | 20231113 | 110800 | 7125992350 | 26600 | 26650 | 26650 | 26600 | 514 |
| 595 | 20231113 | 110700 | 7112296800 | 26650 | 26650 | 26700 | 26650 | 68 |
| 596 | 20231113 | 110600 | 7110484500 | 26650 | 26650 | 26700 | 26650 | 333 |
| 597 | 20231113 | 110500 | 7101609900 | 26550 | 26700 | 26700 | 26550 | 3263 |
| 598 | 20231113 | 110400 | 7014820950 | 26700 | 26750 | 26750 | 26700 | 3084 |
| 599 | 20231113 | 110300 | 6932410500 | 26750 | 26750 | 26800 | 26750 | 184 |
| 600 | 20231113 | 110200 | 6927488450 | 26800 | 26800 | 26800 | 26800 | 777 |
| 601 | 20231113 | 110100 | 6906664850 | 26800 | 26850 | 26850 | 26800 | 1167 |
| 602 | 20231113 | 110000 | 6875330950 | 26900 | 26850 | 26900 | 26850 | 463 |
| 603 | 20231113 | 105900 | 6862897500 | 26850 | 26800 | 26850 | 26800 | 327 |
| 604 | 20231113 | 105800 | 6854118800 | 26850 | 26850 | 26850 | 26800 | 662 |
| 605 | 20231113 | 105700 | 6836362050 | 26850 | 26800 | 26850 | 26800 | 264 |
| 606 | 20231113 | 105600 | 6829273850 | 26800 | 26800 | 26850 | 26800 | 341 |
| 607 | 20231113 | 105500 | 6820129000 | 26800 | 26850 | 26850 | 26800 | 1322 |
| 608 | 20231113 | 105400 | 6784645950 | 26850 | 26850 | 26850 | 26850 | 556 |
| 609 | 20231113 | 105300 | 6769717350 | 26850 | 26800 | 26850 | 26800 | 294 |
| 610 | 20231113 | 105200 | 6761832700 | 26800 | 26800 | 26850 | 26800 | 134 |
| 611 | 20231113 | 105100 | 6758241300 | 26850 | 26800 | 26850 | 26800 | 313 |
| 612 | 20231113 | 105000 | 6749837350 | 26850 | 26800 | 26850 | 26800 | 67 |
| 613 | 20231113 | 104900 | 6748040150 | 26800 | 26700 | 26800 | 26700 | 771 |
| 614 | 20231113 | 104800 | 6727387550 | 26800 | 26800 | 26800 | 26700 | 91 |
| 615 | 20231113 | 104700 | 6724950100 | 26800 | 26700 | 26800 | 26700 | 2168 |
| 616 | 20231113 | 104600 | 6666992350 | 26700 | 26700 | 26750 | 26700 | 580 |
| 617 | 20231113 | 104500 | 6651506100 | 26750 | 26750 | 26750 | 26650 | 174 |
| 618 | 20231113 | 104400 | 6646854900 | 26750 | 26750 | 26750 | 26650 | 257 |
| 619 | 20231113 | 104300 | 6639998950 | 26750 | 26750 | 26750 | 26650 | 791 |
| 620 | 20231113 | 104200 | 6618876000 | 26700 | 26700 | 26700 | 26700 | 136 |
| 621 | 20231113 | 104100 | 6615244800 | 26750 | 26800 | 26800 | 26700 | 880 |
| 622 | 20231113 | 104000 | 6591728300 | 26800 | 26750 | 26800 | 26700 | 108 |
| 623 | 20231113 | 103900 | 6588839000 | 26750 | 26750 | 26750 | 26700 | 291 |
| 624 | 20231113 | 103800 | 6581055900 | 26750 | 26700 | 26750 | 26700 | 166 |
| 625 | 20231113 | 103700 | 6576621850 | 26750 | 26800 | 26800 | 26750 | 722 |
| 626 | 20231113 | 103600 | 6557301850 | 26850 | 26750 | 26850 | 26750 | 457 |
| 627 | 20231113 | 103500 | 6545055300 | 26750 | 26700 | 26750 | 26700 | 280 |
| 628 | 20231113 | 103400 | 6537565750 | 26700 | 26700 | 26700 | 26700 | 480 |
| 629 | 20231113 | 103300 | 6524749750 | 26650 | 26650 | 26650 | 26600 | 156 |
| 630 | 20231113 | 103200 | 6520596550 | 26650 | 26650 | 26650 | 26650 | 561 |
| 631 | 20231113 | 103100 | 6505645900 | 26600 | 26550 | 26600 | 26500 | 1148 |
| 632 | 20231113 | 103000 | 6475158350 | 26550 | 26550 | 26550 | 26500 | 553 |
| 633 | 20231113 | 102900 | 6460481750 | 26550 | 26550 | 26650 | 26550 | 558 |
| 634 | 20231113 | 102800 | 6445655550 | 26550 | 26650 | 26650 | 26500 | 4835 |
| 635 | 20231113 | 102700 | 6317182000 | 26650 | 26700 | 26700 | 26650 | 753 |
| 636 | 20231113 | 102600 | 6297113800 | 26700 | 26700 | 26750 | 26700 | 1061 |
| 637 | 20231113 | 102500 | 6268784350 | 26700 | 26700 | 26700 | 26700 | 574 |
| 638 | 20231113 | 102400 | 6253458550 | 26750 | 26700 | 26750 | 26700 | 977 |
| 639 | 20231113 | 102300 | 6227334900 | 26750 | 26800 | 26800 | 26750 | 1542 |
| 640 | 20231113 | 102200 | 6186076900 | 26750 | 26850 | 26850 | 26750 | 1240 |
| 641 | 20231113 | 102100 | 6152848650 | 26850 | 26850 | 26850 | 26800 | 1099 |
| 642 | 20231113 | 102000 | 6123340550 | 26850 | 26800 | 26900 | 26800 | 539 |
| 643 | 20231113 | 101900 | 6108868500 | 26800 | 26850 | 26850 | 26800 | 17 |
| 644 | 20231113 | 101800 | 6108412100 | 26850 | 26850 | 26900 | 26850 | 1061 |
| 645 | 20231113 | 101700 | 6079911650 | 26850 | 26750 | 26850 | 26750 | 707 |
| 646 | 20231113 | 101600 | 6060961350 | 26750 | 26700 | 26800 | 26700 | 547 |
| 647 | 20231113 | 101500 | 6046328250 | 26700 | 26750 | 26750 | 26700 | 295 |
| 648 | 20231113 | 101400 | 6038445450 | 26750 | 26700 | 26750 | 26700 | 888 |
| 649 | 20231113 | 101300 | 6014728900 | 26700 | 26750 | 26800 | 26700 | 3075 |
| 650 | 20231113 | 101200 | 5932575850 | 26800 | 26800 | 26800 | 26800 | 555 |
| 651 | 20231113 | 101100 | 5917701850 | 26800 | 26750 | 26800 | 26750 | 1746 |
| 652 | 20231113 | 101000 | 5870924650 | 26750 | 26750 | 26800 | 26750 | 882 |
| 653 | 20231113 | 100900 | 5847319950 | 26750 | 26800 | 26850 | 26750 | 659 |
| 654 | 20231113 | 100800 | 5829659200 | 26850 | 26800 | 26850 | 26750 | 2641 |
| 655 | 20231113 | 100700 | 5758932050 | 26800 | 26850 | 26850 | 26800 | 1496 |
| 656 | 20231113 | 100600 | 5718794050 | 26850 | 26900 | 26900 | 26850 | 1004 |
| 657 | 20231113 | 100500 | 5691831350 | 26850 | 26900 | 26950 | 26850 | 1128 |
| 658 | 20231113 | 100400 | 5661492400 | 26900 | 26950 | 26950 | 26900 | 1097 |
| 659 | 20231113 | 100300 | 5631930050 | 27000 | 27000 | 27050 | 27000 | 2118 |
| 660 | 20231113 | 100200 | 5574739050 | 27050 | 27050 | 27050 | 27000 | 1101 |
| 661 | 20231113 | 100100 | 5544972600 | 27050 | 27100 | 27100 | 27050 | 2104 |
| 662 | 20231113 | 100000 | 5488010850 | 27100 | 27100 | 27150 | 27050 | 984 |
| 663 | 20231113 | 095900 | 5461344350 | 27100 | 27100 | 27100 | 27050 | 682 |
| 664 | 20231113 | 095800 | 5442878450 | 27050 | 27150 | 27150 | 27050 | 986 |
| 665 | 20231113 | 095700 | 5416159300 | 27150 | 27150 | 27150 | 27100 | 837 |
| 666 | 20231113 | 095600 | 5393456700 | 27100 | 27100 | 27150 | 27050 | 278 |
| 667 | 20231113 | 095500 | 5385932250 | 27100 | 27050 | 27100 | 27000 | 1274 |
| 668 | 20231113 | 095400 | 5351442650 | 27050 | 27050 | 27100 | 27000 | 2468 |
| 669 | 20231113 | 095300 | 5284683050 | 27100 | 27200 | 27200 | 27050 | 2567 |
| 670 | 20231113 | 095200 | 5215050350 | 27200 | 27100 | 27200 | 27100 | 2286 |
| 671 | 20231113 | 095100 | 5152936450 | 27100 | 27050 | 27150 | 27050 | 1695 |
| 672 | 20231113 | 095000 | 5107027350 | 27100 | 27250 | 27250 | 27050 | 5815 |
| 673 | 20231113 | 094900 | 4949371850 | 27200 | 27250 | 27300 | 27150 | 3000 |
| 674 | 20231113 | 094800 | 4867728050 | 27250 | 27400 | 27400 | 27200 | 5810 |
| 675 | 20231113 | 094700 | 4709114600 | 27400 | 27200 | 27550 | 27200 | 23550 |
| 676 | 20231113 | 094600 | 4064458450 | 27200 | 27100 | 27200 | 27100 | 3914 |
| 677 | 20231113 | 094500 | 3958092900 | 27100 | 27050 | 27150 | 27000 | 7188 |
| 678 | 20231113 | 094400 | 3763300100 | 27050 | 26950 | 27050 | 26900 | 8865 |
| 679 | 20231113 | 094300 | 3524094750 | 26950 | 26950 | 26950 | 26800 | 1552 |
| 680 | 20231113 | 094200 | 3482341800 | 26850 | 26800 | 26950 | 26750 | 2797 |
| 681 | 20231113 | 094100 | 3407207150 | 26750 | 26800 | 26800 | 26750 | 805 |
| 682 | 20231113 | 094000 | 3385638600 | 26700 | 26650 | 26750 | 26650 | 1927 |
| 683 | 20231113 | 093900 | 3334191100 | 26700 | 26700 | 26750 | 26650 | 1077 |
| 684 | 20231113 | 093800 | 3305438850 | 26700 | 26650 | 26700 | 26650 | 584 |
| 685 | 20231113 | 093700 | 3289846700 | 26650 | 26550 | 26700 | 26550 | 341 |
| 686 | 20231113 | 093600 | 3280765600 | 26550 | 26450 | 26550 | 26450 | 600 |
| 687 | 20231113 | 093500 | 3264869600 | 26450 | 26450 | 26500 | 26400 | 1062 |
| 688 | 20231113 | 093400 | 3236779200 | 26450 | 26550 | 26550 | 26400 | 4677 |
| 689 | 20231113 | 093300 | 3113023600 | 26550 | 26600 | 26650 | 26550 | 2367 |
| 690 | 20231113 | 093200 | 3050088450 | 26600 | 26650 | 26700 | 26600 | 797 |
| 691 | 20231113 | 093100 | 3028847100 | 26700 | 26750 | 26750 | 26650 | 3138 |
| 692 | 20231113 | 093000 | 2945050050 | 26750 | 26750 | 26800 | 26700 | 2482 |
| 693 | 20231113 | 092900 | 2878674100 | 26750 | 26800 | 26800 | 26750 | 1282 |
| 694 | 20231113 | 092800 | 2844322650 | 26800 | 26850 | 26850 | 26800 | 600 |
| 695 | 20231113 | 092700 | 2828226650 | 26850 | 26850 | 26850 | 26800 | 850 |
| 696 | 20231113 | 092600 | 2805432300 | 26900 | 26800 | 26900 | 26750 | 1077 |
| 697 | 20231113 | 092500 | 2776566800 | 26750 | 26900 | 26900 | 26750 | 1781 |
| 698 | 20231113 | 092400 | 2728792700 | 26900 | 26950 | 26950 | 26850 | 1467 |
| 699 | 20231113 | 092300 | 2689317400 | 26950 | 26850 | 26950 | 26800 | 3087 |
| 700 | 20231113 | 092200 | 2606355100 | 26850 | 26950 | 26950 | 26800 | 3299 |
| 701 | 20231113 | 092100 | 2517676150 | 26950 | 26950 | 27000 | 26850 | 4203 |
| 702 | 20231113 | 092000 | 2404469700 | 26900 | 26650 | 26900 | 26650 | 8614 |
| 703 | 20231113 | 091900 | 2173923450 | 26650 | 26650 | 26650 | 26600 | 1113 |
| 704 | 20231113 | 091800 | 2144304950 | 26600 | 26650 | 26700 | 26600 | 962 |
| 705 | 20231113 | 091700 | 2118677500 | 26650 | 26650 | 26700 | 26600 | 1489 |
| 706 | 20231113 | 091600 | 2079018750 | 26650 | 26700 | 26700 | 26600 | 2485 |
| 707 | 20231113 | 091500 | 2012764650 | 26700 | 26700 | 26750 | 26650 | 1457 |
| 708 | 20231113 | 091400 | 1973853600 | 26700 | 26700 | 26750 | 26700 | 2416 |
| 709 | 20231113 | 091300 | 1909333300 | 26700 | 26650 | 26750 | 26600 | 2730 |
| 710 | 20231113 | 091200 | 1836570850 | 26700 | 26750 | 26750 | 26650 | 3361 |
| 711 | 20231113 | 091100 | 1746802250 | 26700 | 26950 | 26950 | 26700 | 3550 |
| 712 | 20231113 | 091000 | 1651566500 | 26950 | 26950 | 27000 | 26900 | 6140 |
| 713 | 20231113 | 090900 | 1486118700 | 26900 | 26900 | 26950 | 26850 | 3408 |
| 714 | 20231113 | 090800 | 1394436650 | 26900 | 26800 | 26900 | 26750 | 2743 |
| 715 | 20231113 | 090700 | 1320856350 | 26800 | 26700 | 26800 | 26650 | 2159 |
| 716 | 20231113 | 090600 | 1263125200 | 26700 | 26650 | 26750 | 26600 | 3192 |
| 717 | 20231113 | 090500 | 1177920500 | 26600 | 26500 | 26600 | 26400 | 4347 |
| 718 | 20231113 | 090400 | 1062849500 | 26500 | 26600 | 26600 | 26500 | 2828 |
| 719 | 20231113 | 090300 | 987883500 | 26550 | 26700 | 26700 | 26550 | 5874 |
| 720 | 20231113 | 090200 | 831692250 | 26700 | 26700 | 26800 | 26550 | 3634 |
| 721 | 20231113 | 090100 | 734853150 | 26650 | 27000 | 27050 | 26650 | 5641 |
| 722 | 20231113 | 090000 | 583494400 | 27000 | 26450 | 27100 | 26450 | 21820 |