38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 210300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 3 | 20231113 | 210200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231113 | 210100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231113 | 210000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231113 | 205900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231113 | 205800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231113 | 205700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231113 | 205600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231113 | 205500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231113 | 205400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231113 | 205300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231113 | 205200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231113 | 205100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231113 | 205000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231113 | 204900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231113 | 204800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231113 | 204700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231113 | 204600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231113 | 204500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231113 | 204400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231113 | 204300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231113 | 204200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231113 | 204100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231113 | 204000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231113 | 203900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231113 | 203800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231113 | 203700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231113 | 203600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231113 | 203500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231113 | 203400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231113 | 203300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 33 | 20231113 | 203200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231113 | 203100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231113 | 203000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231113 | 202900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231113 | 202800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231113 | 202700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231113 | 202600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231113 | 202500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231113 | 202400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231113 | 202300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231113 | 202200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231113 | 202100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231113 | 202000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231113 | 201900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231113 | 201800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231113 | 201700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231113 | 201600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231113 | 201500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231113 | 201400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231113 | 201300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231113 | 201200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231113 | 201100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231113 | 201000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231113 | 200900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231113 | 200800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231113 | 200700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231113 | 200600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231113 | 200500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231113 | 200400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231113 | 200300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 63 | 20231113 | 200200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231113 | 200100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231113 | 200000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231113 | 195900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231113 | 195800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231113 | 195700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231113 | 195600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231113 | 195500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231113 | 195400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231113 | 195300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231113 | 195200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231113 | 195100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231113 | 195000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231113 | 194900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231113 | 194800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231113 | 194700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231113 | 194600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231113 | 194500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231113 | 194400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231113 | 194300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231113 | 194200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231113 | 194100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231113 | 194000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231113 | 193900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231113 | 193800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231113 | 193700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231113 | 193600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231113 | 193500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231113 | 193400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231113 | 193300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 93 | 20231113 | 193200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231113 | 193100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231113 | 193000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231113 | 192900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231113 | 192800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231113 | 192700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231113 | 192600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231113 | 192500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231113 | 192400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231113 | 192300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231113 | 192200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231113 | 192100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231113 | 192000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231113 | 191900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231113 | 191800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231113 | 191700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231113 | 191600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231113 | 191500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231113 | 191400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231113 | 191300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231113 | 191200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231113 | 191100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231113 | 191000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231113 | 190900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231113 | 190800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231113 | 190700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231113 | 190600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231113 | 190500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231113 | 190400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231113 | 190300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 123 | 20231113 | 190200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231113 | 190100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231113 | 190000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231113 | 185900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231113 | 185800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231113 | 185700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231113 | 185600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231113 | 185500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231113 | 185400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231113 | 185300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231113 | 185200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231113 | 185100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231113 | 185000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231113 | 184900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231113 | 184800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231113 | 184700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231113 | 184600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231113 | 184500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231113 | 184400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231113 | 184300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231113 | 184200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231113 | 184100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231113 | 184000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231113 | 183900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231113 | 183800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231113 | 183700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231113 | 183600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231113 | 183500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231113 | 183400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231113 | 183300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 153 | 20231113 | 183200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231113 | 183100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231113 | 183000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231113 | 182900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231113 | 182800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231113 | 182700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231113 | 182600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231113 | 182500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231113 | 182400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231113 | 182300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231113 | 182200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231113 | 182100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231113 | 182000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231113 | 181900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231113 | 181800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231113 | 181700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231113 | 181600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231113 | 181500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231113 | 181400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231113 | 181300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231113 | 181200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231113 | 181100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231113 | 181000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231113 | 180900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231113 | 180800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231113 | 180700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231113 | 180600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231113 | 180500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231113 | 180400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231113 | 180300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 183 | 20231113 | 180200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231113 | 180100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231113 | 180000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231113 | 175900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231113 | 175800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231113 | 175700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231113 | 175600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231113 | 175500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231113 | 175400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231113 | 175300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231113 | 175200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231113 | 175100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231113 | 175000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231113 | 174900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231113 | 174800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231113 | 174700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231113 | 174600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231113 | 174500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231113 | 174400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231113 | 174300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231113 | 174200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231113 | 174100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20231113 | 174000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20231113 | 173900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20231113 | 173800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20231113 | 173700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20231113 | 173600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20231113 | 173500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20231113 | 173400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20231113 | 173300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 213 | 20231113 | 173200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20231113 | 173100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20231113 | 173000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20231113 | 172900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20231113 | 172800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20231113 | 172700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20231113 | 172600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20231113 | 172500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20231113 | 172400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20231113 | 172300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20231113 | 172200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20231113 | 172100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20231113 | 172000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20231113 | 171900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20231113 | 171800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20231113 | 171700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20231113 | 171600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20231113 | 171500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20231113 | 171400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20231113 | 171300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20231113 | 171200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20231113 | 171100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20231113 | 171000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20231113 | 170900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20231113 | 170800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20231113 | 170700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20231113 | 170600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20231113 | 170500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20231113 | 170400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20231113 | 170300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 243 | 20231113 | 170200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20231113 | 170100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20231113 | 170000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20231113 | 165900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20231113 | 165800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20231113 | 165700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 249 | 20231113 | 165600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20231113 | 165500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20231113 | 165400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20231113 | 165300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20231113 | 165200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20231113 | 165100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20231113 | 165000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20231113 | 164900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 257 | 20231113 | 164800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20231113 | 164700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20231113 | 164600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 260 | 20231113 | 164500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 261 | 20231113 | 164400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 262 | 20231113 | 164300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 263 | 20231113 | 164200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 264 | 20231113 | 164100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 265 | 20231113 | 164000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 266 | 20231113 | 163900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 267 | 20231113 | 163800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 268 | 20231113 | 163700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 269 | 20231113 | 163600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 270 | 20231113 | 163500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 271 | 20231113 | 163400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 272 | 20231113 | 163300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 273 | 20231113 | 163200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 274 | 20231113 | 163100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 275 | 20231113 | 163000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 276 | 20231113 | 162900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 277 | 20231113 | 162800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 278 | 20231113 | 162700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 279 | 20231113 | 162600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20231113 | 162500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 281 | 20231113 | 162400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 282 | 20231113 | 162300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20231113 | 162200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20231113 | 162100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20231113 | 162000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20231113 | 161900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 287 | 20231113 | 161800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 288 | 20231113 | 161700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 289 | 20231113 | 161600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 290 | 20231113 | 161500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 291 | 20231113 | 161400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 292 | 20231113 | 161300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 293 | 20231113 | 161200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 294 | 20231113 | 161100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 295 | 20231113 | 161000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 296 | 20231113 | 160900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 297 | 20231113 | 160800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 298 | 20231113 | 160700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 299 | 20231113 | 160600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 300 | 20231113 | 160500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 301 | 20231113 | 160400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 302 | 20231113 | 160300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 303 | 20231113 | 160200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 304 | 20231113 | 160100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 305 | 20231113 | 160000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 306 | 20231113 | 155900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 307 | 20231113 | 155800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 308 | 20231113 | 155700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 309 | 20231113 | 155600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 310 | 20231113 | 155500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 311 | 20231113 | 155400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 312 | 20231113 | 155300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 313 | 20231113 | 155200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 314 | 20231113 | 155100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 315 | 20231113 | 155000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 316 | 20231113 | 154900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 317 | 20231113 | 154800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 318 | 20231113 | 154700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 319 | 20231113 | 154600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 320 | 20231113 | 154500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 321 | 20231113 | 154400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 322 | 20231113 | 154300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 323 | 20231113 | 154200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 324 | 20231113 | 154100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 325 | 20231113 | 154000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 326 | 20231113 | 153900 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 327 | 20231113 | 153800 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 328 | 20231113 | 153700 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 329 | 20231113 | 153600 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 330 | 20231113 | 153500 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 331 | 20231113 | 153400 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 332 | 20231113 | 153300 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 333 | 20231113 | 153200 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 334 | 20231113 | 153100 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 335 | 20231113 | 153000 | 9240922500 | 22650 | 22650 | 22650 | 22650 | 4016 |
| 336 | 20231113 | 152900 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 337 | 20231113 | 152800 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 338 | 20231113 | 152700 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 339 | 20231113 | 152600 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 340 | 20231113 | 152500 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 341 | 20231113 | 152400 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 342 | 20231113 | 152300 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 343 | 20231113 | 152200 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 344 | 20231113 | 152100 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 345 | 20231113 | 152000 | 9149960100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 346 | 20231113 | 151900 | 9149960100 | 22650 | 22600 | 22650 | 22550 | 265 |
| 347 | 20231113 | 151800 | 9143971900 | 22600 | 22550 | 22600 | 22550 | 304 |
| 348 | 20231113 | 151700 | 9137106400 | 22600 | 22500 | 22600 | 22500 | 521 |
| 349 | 20231113 | 151600 | 9125347150 | 22600 | 22550 | 22600 | 22500 | 537 |
| 350 | 20231113 | 151500 | 9113250500 | 22600 | 22650 | 22650 | 22550 | 213 |
| 351 | 20231113 | 151400 | 9108446700 | 22650 | 22550 | 22650 | 22500 | 1292 |
| 352 | 20231113 | 151300 | 9079274050 | 22550 | 22600 | 22600 | 22500 | 3541 |
| 353 | 20231113 | 151200 | 8999590850 | 22600 | 22600 | 22600 | 22550 | 375 |
| 354 | 20231113 | 151100 | 8991127250 | 22550 | 22650 | 22650 | 22550 | 346 |
| 355 | 20231113 | 151000 | 8983310850 | 22600 | 22550 | 22650 | 22500 | 2287 |
| 356 | 20231113 | 150900 | 8931807250 | 22550 | 22550 | 22550 | 22500 | 587 |
| 357 | 20231113 | 150800 | 8918591450 | 22550 | 22600 | 22600 | 22550 | 628 |
| 358 | 20231113 | 150700 | 8904417050 | 22550 | 22550 | 22550 | 22500 | 486 |
| 359 | 20231113 | 150600 | 8893466400 | 22500 | 22550 | 22550 | 22500 | 541 |
| 360 | 20231113 | 150500 | 8881272950 | 22550 | 22550 | 22550 | 22500 | 57 |
| 361 | 20231113 | 150400 | 8879989900 | 22500 | 22550 | 22550 | 22500 | 370 |
| 362 | 20231113 | 150300 | 8871653350 | 22500 | 22550 | 22550 | 22500 | 115 |
| 363 | 20231113 | 150200 | 8869064800 | 22550 | 22600 | 22650 | 22500 | 2173 |
| 364 | 20231113 | 150100 | 8820049650 | 22650 | 22500 | 22650 | 22500 | 2074 |
| 365 | 20231113 | 150000 | 8773238750 | 22500 | 22500 | 22550 | 22500 | 327 |
| 366 | 20231113 | 145900 | 8765875900 | 22500 | 22500 | 22550 | 22450 | 1753 |
| 367 | 20231113 | 145800 | 8726420350 | 22500 | 22500 | 22500 | 22450 | 98 |
| 368 | 20231113 | 145700 | 8724219350 | 22450 | 22500 | 22500 | 22450 | 203 |
| 369 | 20231113 | 145600 | 8719660600 | 22500 | 22500 | 22500 | 22450 | 172 |
| 370 | 20231113 | 145500 | 8715792200 | 22500 | 22450 | 22500 | 22450 | 691 |
| 371 | 20231113 | 145400 | 8700278400 | 22450 | 22450 | 22500 | 22450 | 360 |
| 372 | 20231113 | 145300 | 8692182550 | 22450 | 22450 | 22500 | 22400 | 455 |
| 373 | 20231113 | 145200 | 8681971900 | 22500 | 22500 | 22500 | 22450 | 261 |
| 374 | 20231113 | 145100 | 8676108050 | 22500 | 22500 | 22500 | 22450 | 259 |
| 375 | 20231113 | 145000 | 8670282800 | 22500 | 22500 | 22500 | 22450 | 1174 |
| 376 | 20231113 | 144900 | 8643868900 | 22500 | 22500 | 22550 | 22450 | 446 |
| 377 | 20231113 | 144800 | 8633845200 | 22500 | 22500 | 22550 | 22500 | 1217 |
| 378 | 20231113 | 144700 | 8606453700 | 22550 | 22550 | 22550 | 22500 | 249 |
| 379 | 20231113 | 144600 | 8600843200 | 22500 | 22550 | 22550 | 22500 | 285 |
| 380 | 20231113 | 144500 | 8594425400 | 22500 | 22550 | 22550 | 22500 | 210 |
| 381 | 20231113 | 144400 | 8589700100 | 22550 | 22550 | 22550 | 22500 | 102 |
| 382 | 20231113 | 144300 | 8587401050 | 22550 | 22550 | 22600 | 22550 | 1113 |
| 383 | 20231113 | 144200 | 8562300700 | 22550 | 22600 | 22600 | 22550 | 139 |
| 384 | 20231113 | 144100 | 8559161100 | 22650 | 22550 | 22650 | 22550 | 624 |
| 385 | 20231113 | 144000 | 8545050250 | 22600 | 22550 | 22600 | 22550 | 78 |
| 386 | 20231113 | 143900 | 8543290250 | 22550 | 22600 | 22600 | 22550 | 29 |
| 387 | 20231113 | 143800 | 8542636000 | 22650 | 22600 | 22700 | 22600 | 517 |
| 388 | 20231113 | 143700 | 8530939600 | 22600 | 22550 | 22650 | 22550 | 182 |
| 389 | 20231113 | 143600 | 8526824100 | 22550 | 22600 | 22700 | 22550 | 158 |
| 390 | 20231113 | 143500 | 8523253750 | 22550 | 22700 | 22700 | 22550 | 108 |
| 391 | 20231113 | 143400 | 8520815050 | 22700 | 22650 | 22700 | 22600 | 658 |
| 392 | 20231113 | 143300 | 8505932300 | 22700 | 22650 | 22700 | 22600 | 1325 |
| 393 | 20231113 | 143200 | 8475920750 | 22700 | 22700 | 22750 | 22650 | 804 |
| 394 | 20231113 | 143100 | 8457675250 | 22700 | 22700 | 22700 | 22650 | 551 |
| 395 | 20231113 | 143000 | 8445192300 | 22700 | 22700 | 22700 | 22650 | 476 |
| 396 | 20231113 | 142900 | 8434389450 | 22700 | 22700 | 22700 | 22650 | 41 |
| 397 | 20231113 | 142800 | 8433459800 | 22650 | 22700 | 22700 | 22650 | 30 |
| 398 | 20231113 | 142700 | 8432779850 | 22650 | 22700 | 22700 | 22650 | 577 |
| 399 | 20231113 | 142600 | 8419684200 | 22650 | 22800 | 22800 | 22650 | 2463 |
| 400 | 20231113 | 142500 | 8363758500 | 22800 | 22750 | 22800 | 22750 | 141 |
| 401 | 20231113 | 142400 | 8360550350 | 22700 | 22750 | 22750 | 22700 | 1099 |
| 402 | 20231113 | 142300 | 8335570100 | 22750 | 22750 | 22750 | 22700 | 362 |
| 403 | 20231113 | 142200 | 8327338200 | 22750 | 22800 | 22800 | 22700 | 113 |
| 404 | 20231113 | 142100 | 8324769750 | 22750 | 22800 | 22800 | 22750 | 809 |
| 405 | 20231113 | 142000 | 8306359650 | 22800 | 22800 | 22800 | 22750 | 72 |
| 406 | 20231113 | 141900 | 8304719150 | 22700 | 22700 | 22800 | 22650 | 501 |
| 407 | 20231113 | 141800 | 8293330400 | 22700 | 22700 | 22800 | 22650 | 2543 |
| 408 | 20231113 | 141700 | 8235535500 | 22700 | 22700 | 22850 | 22650 | 4366 |
| 409 | 20231113 | 141600 | 8136269750 | 22650 | 22450 | 22650 | 22450 | 3860 |
| 410 | 20231113 | 141500 | 8049392600 | 22450 | 22400 | 22450 | 22400 | 832 |
| 411 | 20231113 | 141400 | 8030727450 | 22400 | 22350 | 22400 | 22250 | 1044 |
| 412 | 20231113 | 141300 | 8007431050 | 22350 | 22350 | 22350 | 22300 | 70 |
| 413 | 20231113 | 141200 | 8005867600 | 22300 | 22300 | 22400 | 22300 | 365 |
| 414 | 20231113 | 141100 | 7997716950 | 22350 | 22350 | 22350 | 22300 | 260 |
| 415 | 20231113 | 141000 | 7991909300 | 22300 | 22300 | 22300 | 22250 | 454 |
| 416 | 20231113 | 140900 | 7981799800 | 22250 | 22350 | 22350 | 22250 | 820 |
| 417 | 20231113 | 140800 | 7963513250 | 22350 | 22350 | 22350 | 22250 | 1137 |
| 418 | 20231113 | 140700 | 7938194950 | 22300 | 22350 | 22350 | 22300 | 302 |
| 419 | 20231113 | 140600 | 7931451500 | 22350 | 22350 | 22400 | 22350 | 564 |
| 420 | 20231113 | 140500 | 7918838900 | 22350 | 22350 | 22350 | 22350 | 64 |
| 421 | 20231113 | 140400 | 7917408500 | 22400 | 22350 | 22400 | 22350 | 26 |
| 422 | 20231113 | 140300 | 7916827300 | 22400 | 22400 | 22400 | 22400 | 599 |
| 423 | 20231113 | 140200 | 7903409700 | 22450 | 22400 | 22450 | 22400 | 43 |
| 424 | 20231113 | 140100 | 7902446400 | 22400 | 22400 | 22450 | 22400 | 65 |
| 425 | 20231113 | 140000 | 7900990150 | 22400 | 22450 | 22500 | 22400 | 2921 |
| 426 | 20231113 | 135900 | 7835461200 | 22500 | 22450 | 22500 | 22450 | 231 |
| 427 | 20231113 | 135800 | 7830272250 | 22450 | 22450 | 22500 | 22450 | 94 |
| 428 | 20231113 | 135700 | 7828161850 | 22450 | 22450 | 22450 | 22450 | 49 |
| 429 | 20231113 | 135600 | 7827061800 | 22500 | 22400 | 22500 | 22400 | 1719 |
| 430 | 20231113 | 135500 | 7788441800 | 22400 | 22400 | 22450 | 22350 | 877 |
| 431 | 20231113 | 135400 | 7768832250 | 22400 | 22350 | 22450 | 22350 | 442 |
| 432 | 20231113 | 135300 | 7758935250 | 22350 | 22400 | 22400 | 22350 | 468 |
| 433 | 20231113 | 135200 | 7748463150 | 22400 | 22400 | 22400 | 22400 | 158 |
| 434 | 20231113 | 135100 | 7744923950 | 22450 | 22500 | 22500 | 22450 | 646 |
| 435 | 20231113 | 135000 | 7730420950 | 22450 | 22500 | 22500 | 22450 | 122 |
| 436 | 20231113 | 134900 | 7727677950 | 22500 | 22500 | 22500 | 22450 | 338 |
| 437 | 20231113 | 134800 | 7720073000 | 22500 | 22500 | 22550 | 22500 | 96 |
| 438 | 20231113 | 134700 | 7717908450 | 22500 | 22550 | 22550 | 22500 | 7 |
| 439 | 20231113 | 134600 | 7717750800 | 22500 | 22500 | 22500 | 22500 | 240 |
| 440 | 20231113 | 134500 | 7712350800 | 22500 | 22550 | 22550 | 22500 | 20 |
| 441 | 20231113 | 134400 | 7711900050 | 22550 | 22550 | 22550 | 22550 | 10 |
| 442 | 20231113 | 134300 | 7711674550 | 22550 | 22550 | 22550 | 22500 | 141 |
| 443 | 20231113 | 134200 | 7708497500 | 22500 | 22550 | 22600 | 22500 | 322 |
| 444 | 20231113 | 134100 | 7701232800 | 22500 | 22600 | 22600 | 22500 | 1439 |
| 445 | 20231113 | 134000 | 7668768200 | 22600 | 22600 | 22600 | 22600 | 2896 |
| 446 | 20231113 | 133900 | 7603318600 | 22600 | 22600 | 22600 | 22600 | 3749 |
| 447 | 20231113 | 133800 | 7518591200 | 22650 | 22650 | 22650 | 22650 | 692 |
| 448 | 20231113 | 133700 | 7502917400 | 22600 | 22650 | 22650 | 22600 | 1502 |
| 449 | 20231113 | 133600 | 7468967150 | 22600 | 22600 | 22600 | 22600 | 7 |
| 450 | 20231113 | 133500 | 7468808950 | 22600 | 22650 | 22650 | 22600 | 206 |
| 451 | 20231113 | 133400 | 7464143250 | 22650 | 22700 | 22700 | 22650 | 1475 |
| 452 | 20231113 | 133300 | 7430734450 | 22650 | 22650 | 22650 | 22650 | 4 |
| 453 | 20231113 | 133200 | 7430643850 | 22650 | 22700 | 22700 | 22650 | 73 |
| 454 | 20231113 | 133100 | 7428987800 | 22700 | 22750 | 22750 | 22650 | 1199 |
| 455 | 20231113 | 133000 | 7401767400 | 22750 | 22700 | 22750 | 22700 | 38 |
| 456 | 20231113 | 132900 | 7400904400 | 22700 | 22750 | 22750 | 22700 | 490 |
| 457 | 20231113 | 132800 | 7389757500 | 22750 | 22750 | 22800 | 22700 | 248 |
| 458 | 20231113 | 132700 | 7384121950 | 22750 | 22750 | 22750 | 22750 | 610 |
| 459 | 20231113 | 132600 | 7370244450 | 22750 | 22750 | 22750 | 22700 | 241 |
| 460 | 20231113 | 132500 | 7364768850 | 22700 | 22700 | 22750 | 22700 | 362 |
| 461 | 20231113 | 132400 | 7356536100 | 22700 | 22700 | 22750 | 22700 | 518 |
| 462 | 20231113 | 132300 | 7344770200 | 22650 | 22700 | 22700 | 22650 | 394 |
| 463 | 20231113 | 132200 | 7335841450 | 22700 | 22650 | 22700 | 22650 | 108 |
| 464 | 20231113 | 132100 | 7333390100 | 22650 | 22550 | 22650 | 22550 | 366 |
| 465 | 20231113 | 132000 | 7325122950 | 22550 | 22550 | 22600 | 22550 | 262 |
| 466 | 20231113 | 131900 | 7319205600 | 22600 | 22550 | 22600 | 22550 | 266 |
| 467 | 20231113 | 131800 | 7313207150 | 22550 | 22500 | 22550 | 22500 | 254 |
| 468 | 20231113 | 131700 | 7307490400 | 22500 | 22500 | 22500 | 22500 | 17 |
| 469 | 20231113 | 131600 | 7307107900 | 22450 | 22450 | 22450 | 22450 | 126 |
| 470 | 20231113 | 131500 | 7304279200 | 22500 | 22450 | 22500 | 22450 | 180 |
| 471 | 20231113 | 131400 | 7300235200 | 22450 | 22400 | 22450 | 22400 | 363 |
| 472 | 20231113 | 131300 | 7292090050 | 22450 | 22400 | 22450 | 22400 | 10 |
| 473 | 20231113 | 131200 | 7291865800 | 22400 | 22400 | 22450 | 22400 | 997 |
| 474 | 20231113 | 131100 | 7269530500 | 22450 | 22500 | 22500 | 22400 | 206 |
| 475 | 20231113 | 131000 | 7264906000 | 22400 | 22350 | 22400 | 22350 | 380 |
| 476 | 20231113 | 130900 | 7256394050 | 22400 | 22400 | 22400 | 22350 | 16 |
| 477 | 20231113 | 130800 | 7256035850 | 22400 | 22350 | 22400 | 22350 | 51 |
| 478 | 20231113 | 130700 | 7254895950 | 22350 | 22300 | 22350 | 22300 | 747 |
| 479 | 20231113 | 130600 | 7238216000 | 22300 | 22300 | 22300 | 22300 | 199 |
| 480 | 20231113 | 130500 | 7233778300 | 22300 | 22300 | 22300 | 22300 | 432 |
| 481 | 20231113 | 130400 | 7224144700 | 22300 | 22300 | 22300 | 22300 | 458 |
| 482 | 20231113 | 130300 | 7213931300 | 22300 | 22300 | 22300 | 22250 | 648 |
| 483 | 20231113 | 130200 | 7199481100 | 22300 | 22350 | 22350 | 22300 | 364 |
| 484 | 20231113 | 130100 | 7191363800 | 22350 | 22350 | 22350 | 22300 | 382 |
| 485 | 20231113 | 130000 | 7182826150 | 22350 | 22350 | 22350 | 22350 | 55 |
| 486 | 20231113 | 125900 | 7181596900 | 22350 | 22350 | 22350 | 22350 | 38 |
| 487 | 20231113 | 125800 | 7180747600 | 22350 | 22350 | 22350 | 22350 | 252 |
| 488 | 20231113 | 125700 | 7175115400 | 22350 | 22450 | 22450 | 22350 | 180 |
| 489 | 20231113 | 125600 | 7171075900 | 22450 | 22400 | 22450 | 22350 | 372 |
| 490 | 20231113 | 125500 | 7162725900 | 22350 | 22400 | 22400 | 22350 | 489 |
| 491 | 20231113 | 125400 | 7151794300 | 22400 | 22350 | 22400 | 22350 | 139 |
| 492 | 20231113 | 125300 | 7148682850 | 22350 | 22450 | 22450 | 22350 | 551 |
| 493 | 20231113 | 125200 | 7136351000 | 22400 | 22400 | 22400 | 22400 | 66 |
| 494 | 20231113 | 125100 | 7134872600 | 22400 | 22500 | 22500 | 22400 | 117 |
| 495 | 20231113 | 125000 | 7132249450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 496 | 20231113 | 124900 | 7132249450 | 22400 | 22400 | 22500 | 22400 | 1524 |
| 497 | 20231113 | 124800 | 7097978750 | 22400 | 22300 | 22400 | 22300 | 244 |
| 498 | 20231113 | 124700 | 7092515750 | 22250 | 22300 | 22300 | 22250 | 395 |
| 499 | 20231113 | 124600 | 7083707400 | 22300 | 22350 | 22350 | 22300 | 590 |
| 500 | 20231113 | 124500 | 7070545800 | 22350 | 22450 | 22500 | 22350 | 2457 |
| 501 | 20231113 | 124400 | 7015512550 | 22450 | 22450 | 22450 | 22400 | 207 |
| 502 | 20231113 | 124300 | 7010875450 | 22450 | 22450 | 22450 | 22400 | 111 |
| 503 | 20231113 | 124200 | 7008388850 | 22450 | 22450 | 22450 | 22400 | 116 |
| 504 | 20231113 | 124100 | 7005790250 | 22450 | 22450 | 22450 | 22450 | 226 |
| 505 | 20231113 | 124000 | 7000716550 | 22450 | 22450 | 22450 | 22400 | 371 |
| 506 | 20231113 | 123900 | 6992390250 | 22450 | 22500 | 22500 | 22400 | 777 |
| 507 | 20231113 | 123800 | 6974950950 | 22500 | 22500 | 22500 | 22450 | 226 |
| 508 | 20231113 | 123700 | 6969876100 | 22500 | 22550 | 22550 | 22450 | 331 |
| 509 | 20231113 | 123600 | 6962426550 | 22550 | 22550 | 22550 | 22500 | 227 |
| 510 | 20231113 | 123500 | 6957312950 | 22550 | 22650 | 22650 | 22550 | 686 |
| 511 | 20231113 | 123400 | 6941822050 | 22650 | 22700 | 22700 | 22650 | 481 |
| 512 | 20231113 | 123300 | 6930914100 | 22750 | 22650 | 22750 | 22600 | 740 |
| 513 | 20231113 | 123200 | 6914167650 | 22750 | 22650 | 22750 | 22650 | 1266 |
| 514 | 20231113 | 123100 | 6885470500 | 22650 | 22550 | 22650 | 22550 | 36 |
| 515 | 20231113 | 123000 | 6884658050 | 22650 | 22650 | 22650 | 22550 | 86 |
| 516 | 20231113 | 122900 | 6882713550 | 22650 | 22550 | 22650 | 22550 | 170 |
| 517 | 20231113 | 122800 | 6878877000 | 22650 | 22600 | 22650 | 22550 | 483 |
| 518 | 20231113 | 122700 | 6867959200 | 22600 | 22550 | 22600 | 22500 | 635 |
| 519 | 20231113 | 122600 | 6853626000 | 22550 | 22500 | 22550 | 22500 | 340 |
| 520 | 20231113 | 122500 | 6845972250 | 22550 | 22500 | 22550 | 22500 | 424 |
| 521 | 20231113 | 122400 | 6836432100 | 22500 | 22450 | 22500 | 22450 | 71 |
| 522 | 20231113 | 122300 | 6834836850 | 22500 | 22450 | 22500 | 22450 | 142 |
| 523 | 20231113 | 122200 | 6831648550 | 22500 | 22500 | 22500 | 22450 | 485 |
| 524 | 20231113 | 122100 | 6820741000 | 22500 | 22450 | 22550 | 22450 | 275 |
| 525 | 20231113 | 122000 | 6814566450 | 22550 | 22450 | 22550 | 22450 | 72 |
| 526 | 20231113 | 121900 | 6812946500 | 22450 | 22550 | 22550 | 22450 | 12 |
| 527 | 20231113 | 121800 | 6812676600 | 22550 | 22450 | 22550 | 22450 | 649 |
| 528 | 20231113 | 121700 | 6798080700 | 22400 | 22400 | 22500 | 22400 | 470 |
| 529 | 20231113 | 121600 | 6787552200 | 22450 | 22450 | 22450 | 22450 | 115 |
| 530 | 20231113 | 121500 | 6784970450 | 22450 | 22400 | 22500 | 22400 | 853 |
| 531 | 20231113 | 121400 | 6765826950 | 22400 | 22450 | 22450 | 22400 | 44 |
| 532 | 20231113 | 121300 | 6764840800 | 22400 | 22400 | 22450 | 22350 | 650 |
| 533 | 20231113 | 121200 | 6750282100 | 22400 | 22350 | 22400 | 22350 | 76 |
| 534 | 20231113 | 121100 | 6748580550 | 22400 | 22400 | 22400 | 22350 | 14 |
| 535 | 20231113 | 121000 | 6748267200 | 22400 | 22350 | 22400 | 22350 | 137 |
| 536 | 20231113 | 120900 | 6745199400 | 22400 | 22350 | 22400 | 22350 | 196 |
| 537 | 20231113 | 120800 | 6740818600 | 22400 | 22350 | 22400 | 22300 | 621 |
| 538 | 20231113 | 120700 | 6726921350 | 22250 | 22350 | 22400 | 22200 | 875 |
| 539 | 20231113 | 120600 | 6707418500 | 22350 | 22300 | 22350 | 22100 | 2941 |
| 540 | 20231113 | 120500 | 6642124750 | 22350 | 22300 | 22350 | 22250 | 389 |
| 541 | 20231113 | 120400 | 6633445200 | 22250 | 22300 | 22300 | 22250 | 310 |
| 542 | 20231113 | 120300 | 6626547600 | 22300 | 22300 | 22300 | 22300 | 197 |
| 543 | 20231113 | 120200 | 6622154500 | 22300 | 22350 | 22350 | 22300 | 84 |
| 544 | 20231113 | 120100 | 6620281150 | 22350 | 22300 | 22350 | 22300 | 179 |
| 545 | 20231113 | 120000 | 6616289350 | 22300 | 22300 | 22350 | 22300 | 575 |
| 546 | 20231113 | 115900 | 6603462350 | 22350 | 22400 | 22400 | 22350 | 27 |
| 547 | 20231113 | 115800 | 6602858850 | 22400 | 22350 | 22400 | 22350 | 887 |
| 548 | 20231113 | 115700 | 6583034150 | 22400 | 22300 | 22400 | 22300 | 123 |
| 549 | 20231113 | 115600 | 6580286850 | 22350 | 22400 | 22400 | 22350 | 1219 |
| 550 | 20231113 | 115500 | 6553034200 | 22400 | 22350 | 22400 | 22350 | 255 |
| 551 | 20231113 | 115400 | 6547334300 | 22350 | 22400 | 22400 | 22350 | 16 |
| 552 | 20231113 | 115300 | 6546976200 | 22400 | 22400 | 22400 | 22350 | 486 |
| 553 | 20231113 | 115200 | 6536102550 | 22450 | 22450 | 22450 | 22400 | 84 |
| 554 | 20231113 | 115100 | 6534219300 | 22450 | 22300 | 22450 | 22300 | 1052 |
| 555 | 20231113 | 115000 | 6510685950 | 22350 | 22400 | 22400 | 22300 | 49 |
| 556 | 20231113 | 114900 | 6509591100 | 22400 | 22350 | 22400 | 22300 | 586 |
| 557 | 20231113 | 114800 | 6496515000 | 22350 | 22350 | 22350 | 22200 | 189 |
| 558 | 20231113 | 114700 | 6492313500 | 22300 | 22300 | 22350 | 22200 | 2292 |
| 559 | 20231113 | 114600 | 6441328950 | 22350 | 22400 | 22400 | 22250 | 560 |
| 560 | 20231113 | 114500 | 6428855700 | 22300 | 22300 | 22400 | 22250 | 292 |
| 561 | 20231113 | 114400 | 6422339000 | 22250 | 22450 | 22450 | 22250 | 1758 |
| 562 | 20231113 | 114300 | 6383168350 | 22450 | 22400 | 22450 | 22350 | 333 |
| 563 | 20231113 | 114200 | 6375724850 | 22400 | 22450 | 22450 | 22350 | 258 |
| 564 | 20231113 | 114100 | 6369947900 | 22450 | 22450 | 22450 | 22400 | 53 |
| 565 | 20231113 | 114000 | 6368758550 | 22450 | 22500 | 22500 | 22450 | 72 |
| 566 | 20231113 | 113900 | 6367139200 | 22450 | 22500 | 22550 | 22400 | 193 |
| 567 | 20231113 | 113800 | 6362804450 | 22550 | 22450 | 22550 | 22450 | 1142 |
| 568 | 20231113 | 113700 | 6337124200 | 22450 | 22450 | 22450 | 22450 | 48 |
| 569 | 20231113 | 113600 | 6336046600 | 22450 | 22450 | 22450 | 22400 | 136 |
| 570 | 20231113 | 113500 | 6332999600 | 22450 | 22400 | 22450 | 22350 | 605 |
| 571 | 20231113 | 113400 | 6319447600 | 22400 | 22300 | 22400 | 22300 | 1156 |
| 572 | 20231113 | 113300 | 6293614300 | 22300 | 22350 | 22350 | 22200 | 3004 |
| 573 | 20231113 | 113200 | 6226677550 | 22350 | 22450 | 22450 | 22350 | 2766 |
| 574 | 20231113 | 113100 | 6164856400 | 22350 | 22350 | 22450 | 22350 | 554 |
| 575 | 20231113 | 113000 | 6152447900 | 22450 | 22450 | 22450 | 22400 | 1882 |
| 576 | 20231113 | 112900 | 6110275950 | 22450 | 22500 | 22500 | 22400 | 667 |
| 577 | 20231113 | 112800 | 6095322150 | 22400 | 22450 | 22550 | 22400 | 566 |
| 578 | 20231113 | 112700 | 6082631200 | 22450 | 22450 | 22550 | 22400 | 2315 |
| 579 | 20231113 | 112600 | 6030694100 | 22500 | 22500 | 22500 | 22450 | 2334 |
| 580 | 20231113 | 112500 | 5978235950 | 22550 | 22550 | 22550 | 22550 | 237 |
| 581 | 20231113 | 112400 | 5972891600 | 22550 | 22600 | 22600 | 22500 | 950 |
| 582 | 20231113 | 112300 | 5951498500 | 22600 | 22550 | 22600 | 22550 | 119 |
| 583 | 20231113 | 112200 | 5948814950 | 22600 | 22600 | 22600 | 22600 | 16 |
| 584 | 20231113 | 112100 | 5948453350 | 22500 | 22550 | 22650 | 22500 | 582 |
| 585 | 20231113 | 112000 | 5935325750 | 22600 | 22550 | 22600 | 22500 | 1405 |
| 586 | 20231113 | 111900 | 5903688500 | 22550 | 22550 | 22600 | 22550 | 836 |
| 587 | 20231113 | 111800 | 5884835700 | 22600 | 22650 | 22700 | 22550 | 1022 |
| 588 | 20231113 | 111700 | 5861761550 | 22700 | 22700 | 22700 | 22700 | 100 |
| 589 | 20231113 | 111600 | 5859491550 | 22700 | 22700 | 22700 | 22600 | 416 |
| 590 | 20231113 | 111500 | 5850070000 | 22700 | 22600 | 22700 | 22600 | 185 |
| 591 | 20231113 | 111400 | 5845888650 | 22700 | 22750 | 22800 | 22600 | 1047 |
| 592 | 20231113 | 111300 | 5822142000 | 22750 | 22650 | 22750 | 22650 | 151 |
| 593 | 20231113 | 111200 | 5818717650 | 22600 | 22650 | 22750 | 22600 | 14 |
| 594 | 20231113 | 111100 | 5818400650 | 22750 | 22550 | 22750 | 22550 | 410 |
| 595 | 20231113 | 111000 | 5809134000 | 22550 | 22550 | 22600 | 22550 | 1758 |
| 596 | 20231113 | 110900 | 5769490000 | 22550 | 22550 | 22600 | 22550 | 195 |
| 597 | 20231113 | 110800 | 5765084050 | 22550 | 22600 | 22600 | 22550 | 598 |
| 598 | 20231113 | 110700 | 5751576250 | 22650 | 22600 | 22650 | 22600 | 487 |
| 599 | 20231113 | 110600 | 5740569500 | 22650 | 22650 | 22800 | 22600 | 411 |
| 600 | 20231113 | 110500 | 5731255450 | 22900 | 22700 | 22900 | 22600 | 1500 |
| 601 | 20231113 | 110400 | 5697202900 | 22700 | 22700 | 22700 | 22700 | 234 |
| 602 | 20231113 | 110300 | 5691891100 | 22700 | 22800 | 22800 | 22700 | 782 |
| 603 | 20231113 | 110200 | 5674128050 | 22800 | 22800 | 22800 | 22800 | 43 |
| 604 | 20231113 | 110100 | 5673147650 | 22800 | 22900 | 22900 | 22800 | 860 |
| 605 | 20231113 | 110000 | 5653510650 | 22900 | 22950 | 22950 | 22900 | 391 |
| 606 | 20231113 | 105900 | 5644551750 | 22950 | 22900 | 22950 | 22900 | 123 |
| 607 | 20231113 | 105800 | 5641733750 | 22950 | 22900 | 22950 | 22900 | 936 |
| 608 | 20231113 | 105700 | 5620297800 | 22850 | 22850 | 22850 | 22850 | 141 |
| 609 | 20231113 | 105600 | 5617075950 | 22850 | 22900 | 22900 | 22850 | 84 |
| 610 | 20231113 | 105500 | 5615153350 | 22900 | 22900 | 22900 | 22800 | 240 |
| 611 | 20231113 | 105400 | 5609667350 | 22900 | 22800 | 22900 | 22800 | 1172 |
| 612 | 20231113 | 105300 | 5582892900 | 22800 | 22750 | 22800 | 22750 | 746 |
| 613 | 20231113 | 105200 | 5565889500 | 22750 | 22800 | 22800 | 22700 | 134 |
| 614 | 20231113 | 105100 | 5562840400 | 22800 | 22750 | 22800 | 22700 | 62 |
| 615 | 20231113 | 105000 | 5561429450 | 22750 | 22750 | 22750 | 22700 | 176 |
| 616 | 20231113 | 104900 | 5557431950 | 22750 | 22750 | 22800 | 22750 | 380 |
| 617 | 20231113 | 104800 | 5548786900 | 22750 | 22850 | 22850 | 22750 | 1014 |
| 618 | 20231113 | 104700 | 5525694450 | 22850 | 22750 | 22850 | 22750 | 741 |
| 619 | 20231113 | 104600 | 5508803850 | 22700 | 22600 | 22700 | 22550 | 1864 |
| 620 | 20231113 | 104500 | 5466570000 | 22650 | 22650 | 22650 | 22550 | 645 |
| 621 | 20231113 | 104400 | 5452009200 | 22650 | 22550 | 22650 | 22500 | 1231 |
| 622 | 20231113 | 104300 | 5424237300 | 22550 | 22550 | 22550 | 22550 | 161 |
| 623 | 20231113 | 104200 | 5420606750 | 22550 | 22550 | 22550 | 22500 | 316 |
| 624 | 20231113 | 104100 | 5413481600 | 22550 | 22600 | 22600 | 22550 | 605 |
| 625 | 20231113 | 104000 | 5399837550 | 22550 | 22550 | 22600 | 22500 | 349 |
| 626 | 20231113 | 103900 | 5391963100 | 22550 | 22500 | 22600 | 22500 | 637 |
| 627 | 20231113 | 103800 | 5377605700 | 22500 | 22550 | 22600 | 22500 | 400 |
| 628 | 20231113 | 103700 | 5368596800 | 22550 | 22700 | 22700 | 22500 | 2589 |
| 629 | 20231113 | 103600 | 5310256850 | 22700 | 22750 | 22750 | 22650 | 1345 |
| 630 | 20231113 | 103500 | 5279759050 | 22750 | 22750 | 22750 | 22750 | 702 |
| 631 | 20231113 | 103400 | 5263788550 | 22750 | 22750 | 22750 | 22700 | 85 |
| 632 | 20231113 | 103300 | 5261857900 | 22750 | 22700 | 22750 | 22700 | 58 |
| 633 | 20231113 | 103200 | 5260540750 | 22650 | 22600 | 22650 | 22550 | 636 |
| 634 | 20231113 | 103100 | 5246146750 | 22550 | 22650 | 22650 | 22500 | 2796 |
| 635 | 20231113 | 103000 | 5183016100 | 22600 | 22650 | 22650 | 22600 | 129 |
| 636 | 20231113 | 102900 | 5180099550 | 22600 | 22700 | 22700 | 22600 | 1143 |
| 637 | 20231113 | 102800 | 5154210250 | 22700 | 22700 | 22750 | 22650 | 177 |
| 638 | 20231113 | 102700 | 5150192150 | 22700 | 22650 | 22700 | 22650 | 548 |
| 639 | 20231113 | 102600 | 5137755400 | 22650 | 22650 | 22700 | 22650 | 1094 |
| 640 | 20231113 | 102500 | 5112967200 | 22650 | 22600 | 22650 | 22600 | 1001 |
| 641 | 20231113 | 102400 | 5090315700 | 22600 | 22650 | 22650 | 22600 | 1160 |
| 642 | 20231113 | 102300 | 5064053000 | 22650 | 22850 | 22850 | 22650 | 985 |
| 643 | 20231113 | 102200 | 5041668900 | 22800 | 22750 | 22850 | 22750 | 507 |
| 644 | 20231113 | 102100 | 5030115450 | 22750 | 22750 | 22750 | 22650 | 1852 |
| 645 | 20231113 | 102000 | 4987996650 | 22750 | 22700 | 22750 | 22650 | 637 |
| 646 | 20231113 | 101900 | 4973527900 | 22700 | 22650 | 22700 | 22650 | 246 |
| 647 | 20231113 | 101800 | 4967951850 | 22650 | 22600 | 22700 | 22550 | 433 |
| 648 | 20231113 | 101700 | 4958149400 | 22650 | 22550 | 22650 | 22550 | 1024 |
| 649 | 20231113 | 101600 | 4935027200 | 22550 | 22600 | 22600 | 22550 | 521 |
| 650 | 20231113 | 101500 | 4923277700 | 22550 | 22650 | 22650 | 22550 | 1068 |
| 651 | 20231113 | 101400 | 4899143350 | 22550 | 22650 | 22650 | 22550 | 4471 |
| 652 | 20231113 | 101300 | 4798024300 | 22600 | 22600 | 22650 | 22600 | 260 |
| 653 | 20231113 | 101200 | 4792147800 | 22650 | 22500 | 22700 | 22500 | 1760 |
| 654 | 20231113 | 101100 | 4752325050 | 22550 | 22550 | 22700 | 22450 | 3702 |
| 655 | 20231113 | 101000 | 4668994550 | 22600 | 22350 | 22600 | 22350 | 2577 |
| 656 | 20231113 | 100900 | 4610883800 | 22350 | 22700 | 22700 | 22350 | 9116 |
| 657 | 20231113 | 100800 | 4405273700 | 22700 | 22750 | 22850 | 22700 | 2682 |
| 658 | 20231113 | 100700 | 4344310950 | 22750 | 22800 | 22850 | 22700 | 2465 |
| 659 | 20231113 | 100600 | 4288183800 | 22800 | 22800 | 22850 | 22750 | 959 |
| 660 | 20231113 | 100500 | 4266349800 | 22800 | 22700 | 22800 | 22700 | 471 |
| 661 | 20231113 | 100400 | 4255646900 | 22700 | 22700 | 22750 | 22650 | 4303 |
| 662 | 20231113 | 100300 | 4157954600 | 22650 | 22700 | 22750 | 22650 | 1819 |
| 663 | 20231113 | 100200 | 4116653150 | 22750 | 22850 | 22850 | 22700 | 2834 |
| 664 | 20231113 | 100100 | 4052084700 | 22850 | 22950 | 22950 | 22800 | 1939 |
| 665 | 20231113 | 100000 | 4007691150 | 22950 | 23000 | 23000 | 22900 | 745 |
| 666 | 20231113 | 095900 | 3990602600 | 22950 | 22950 | 23000 | 22950 | 438 |
| 667 | 20231113 | 095800 | 3980550000 | 22950 | 23000 | 23050 | 22950 | 1200 |
| 668 | 20231113 | 095700 | 3952960950 | 23050 | 22950 | 23050 | 22950 | 1404 |
| 669 | 20231113 | 095600 | 3920716000 | 23000 | 23100 | 23100 | 23000 | 7327 |
| 670 | 20231113 | 095500 | 3751885300 | 23150 | 23200 | 23200 | 23100 | 2656 |
| 671 | 20231113 | 095400 | 3690334850 | 23200 | 23250 | 23300 | 23200 | 1158 |
| 672 | 20231113 | 095300 | 3663436750 | 23200 | 23200 | 23250 | 23150 | 1480 |
| 673 | 20231113 | 095200 | 3629105100 | 23100 | 23100 | 23200 | 23050 | 2206 |
| 674 | 20231113 | 095100 | 3578235750 | 23100 | 23200 | 23200 | 23050 | 4975 |
| 675 | 20231113 | 095000 | 3463463200 | 23100 | 23000 | 23150 | 23000 | 3616 |
| 676 | 20231113 | 094900 | 3380100950 | 23000 | 23300 | 23300 | 23000 | 5749 |
| 677 | 20231113 | 094800 | 3247243650 | 23350 | 23300 | 23350 | 23300 | 1548 |
| 678 | 20231113 | 094700 | 3211136300 | 23200 | 23400 | 23450 | 23200 | 7592 |
| 679 | 20231113 | 094600 | 3033470100 | 23350 | 23100 | 23350 | 23100 | 2396 |
| 680 | 20231113 | 094500 | 2977806950 | 23100 | 23150 | 23300 | 23100 | 1369 |
| 681 | 20231113 | 094400 | 2946145800 | 23150 | 23200 | 23300 | 23000 | 6708 |
| 682 | 20231113 | 094300 | 2791069050 | 23200 | 23250 | 23300 | 23200 | 6291 |
| 683 | 20231113 | 094200 | 2645033800 | 23200 | 23400 | 23400 | 23150 | 4774 |
| 684 | 20231113 | 094100 | 2533891000 | 23400 | 23500 | 23550 | 23400 | 2438 |
| 685 | 20231113 | 094000 | 2476754250 | 23550 | 23750 | 23750 | 23350 | 3403 |
| 686 | 20231113 | 093900 | 2396855600 | 23750 | 23500 | 23750 | 23400 | 6003 |
| 687 | 20231113 | 093800 | 2255838650 | 23550 | 23600 | 23650 | 23550 | 2421 |
| 688 | 20231113 | 093700 | 2198718950 | 23600 | 23800 | 23800 | 23600 | 2946 |
| 689 | 20231113 | 093600 | 2128890850 | 23800 | 23800 | 23850 | 23750 | 2981 |
| 690 | 20231113 | 093500 | 2058045550 | 23850 | 23800 | 23850 | 23800 | 1830 |
| 691 | 20231113 | 093400 | 2014481900 | 23800 | 23850 | 23850 | 23800 | 836 |
| 692 | 20231113 | 093300 | 1994578600 | 23850 | 23900 | 23900 | 23800 | 2603 |
| 693 | 20231113 | 093200 | 1932479650 | 23950 | 23900 | 24000 | 23850 | 581 |
| 694 | 20231113 | 093100 | 1918612150 | 23900 | 24000 | 24050 | 23900 | 4011 |
| 695 | 20231113 | 093000 | 1822544000 | 24000 | 24050 | 24150 | 24000 | 2377 |
| 696 | 20231113 | 092900 | 1765337000 | 24050 | 24200 | 24200 | 24050 | 729 |
| 697 | 20231113 | 092800 | 1747756400 | 24200 | 24100 | 24200 | 24050 | 1243 |
| 698 | 20231113 | 092700 | 1717741400 | 24150 | 24100 | 24150 | 24050 | 478 |
| 699 | 20231113 | 092600 | 1706230700 | 24100 | 24200 | 24200 | 24100 | 341 |
| 700 | 20231113 | 092500 | 1697993650 | 24200 | 24100 | 24200 | 24050 | 233 |
| 701 | 20231113 | 092400 | 1692374700 | 24100 | 24200 | 24200 | 24050 | 993 |
| 702 | 20231113 | 092300 | 1668435050 | 24200 | 24150 | 24200 | 24150 | 413 |
| 703 | 20231113 | 092200 | 1658452250 | 24150 | 24150 | 24200 | 24100 | 688 |
| 704 | 20231113 | 092100 | 1641837450 | 24150 | 24200 | 24200 | 24050 | 609 |
| 705 | 20231113 | 092000 | 1627136100 | 24050 | 24250 | 24300 | 24050 | 2784 |
| 706 | 20231113 | 091900 | 1559997700 | 24250 | 24250 | 24300 | 24250 | 2540 |
| 707 | 20231113 | 091800 | 1498345900 | 24250 | 24450 | 24450 | 24250 | 6562 |
| 708 | 20231113 | 091700 | 1338306900 | 24450 | 24450 | 24450 | 24450 | 453 |
| 709 | 20231113 | 091600 | 1327231050 | 24450 | 24500 | 24500 | 24450 | 910 |
| 710 | 20231113 | 091500 | 1304967500 | 24500 | 24600 | 24600 | 24500 | 604 |
| 711 | 20231113 | 091400 | 1290146750 | 24600 | 24500 | 24650 | 24500 | 5002 |
| 712 | 20231113 | 091300 | 1167301800 | 24500 | 24500 | 24550 | 24500 | 1343 |
| 713 | 20231113 | 091200 | 1134385150 | 24550 | 24550 | 24550 | 24500 | 1230 |
| 714 | 20231113 | 091100 | 1104205400 | 24550 | 24600 | 24600 | 24500 | 1228 |
| 715 | 20231113 | 091000 | 1074047400 | 24600 | 24500 | 24650 | 24500 | 1083 |
| 716 | 20231113 | 090900 | 1047424650 | 24650 | 24600 | 24650 | 24500 | 6100 |
| 717 | 20231113 | 090800 | 897491300 | 24600 | 24450 | 24600 | 24450 | 5654 |
| 718 | 20231113 | 090700 | 758906050 | 24450 | 24550 | 24550 | 24450 | 2545 |
| 719 | 20231113 | 090600 | 696631100 | 24500 | 24450 | 24550 | 24450 | 4608 |
| 720 | 20231113 | 090500 | 583693050 | 24450 | 24400 | 24500 | 24350 | 3444 |
| 721 | 20231113 | 090400 | 499524950 | 24400 | 24350 | 24400 | 24300 | 4642 |
| 722 | 20231113 | 090300 | 386452950 | 24250 | 24350 | 24400 | 24200 | 2746 |
| 723 | 20231113 | 090200 | 319665650 | 24400 | 24350 | 24400 | 24250 | 3348 |
| 724 | 20231113 | 090100 | 238104250 | 24300 | 24100 | 24350 | 24100 | 3154 |
| 725 | 20231113 | 090000 | 161787600 | 24050 | 24050 | 24150 | 24000 | 6724 |