39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 211300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 3 | 20231114 | 211200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20231114 | 211100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20231114 | 211000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20231114 | 210900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20231114 | 210800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20231114 | 210700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20231114 | 210600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20231114 | 210500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20231114 | 210400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20231114 | 210300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20231114 | 210200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20231114 | 210100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20231114 | 210000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20231114 | 205900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20231114 | 205800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20231114 | 205700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20231114 | 205600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20231114 | 205500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20231114 | 205400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20231114 | 205300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20231114 | 205200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20231114 | 205100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20231114 | 205000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20231114 | 204900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20231114 | 204800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20231114 | 204700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20231114 | 204600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20231114 | 204500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20231114 | 204400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20231114 | 204300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 33 | 20231114 | 204200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20231114 | 204100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20231114 | 204000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20231114 | 203900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20231114 | 203800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20231114 | 203700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20231114 | 203600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20231114 | 203500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20231114 | 203400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20231114 | 203300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20231114 | 203200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20231114 | 203100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20231114 | 203000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20231114 | 202900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20231114 | 202800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20231114 | 202700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20231114 | 202600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20231114 | 202500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20231114 | 202400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20231114 | 202300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20231114 | 202200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20231114 | 202100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20231114 | 202000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20231114 | 201900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20231114 | 201800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20231114 | 201700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20231114 | 201600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20231114 | 201500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20231114 | 201400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20231114 | 201300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 63 | 20231114 | 201200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20231114 | 201100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20231114 | 201000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20231114 | 200900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20231114 | 200800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20231114 | 200700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20231114 | 200600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20231114 | 200500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20231114 | 200400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20231114 | 200300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20231114 | 200200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20231114 | 200100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20231114 | 200000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20231114 | 195900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20231114 | 195800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20231114 | 195700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20231114 | 195600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20231114 | 195500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20231114 | 195400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20231114 | 195300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20231114 | 195200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20231114 | 195100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20231114 | 195000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20231114 | 194900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20231114 | 194800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20231114 | 194700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20231114 | 194600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20231114 | 194500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20231114 | 194400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20231114 | 194300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 93 | 20231114 | 194200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20231114 | 194100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20231114 | 194000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20231114 | 193900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20231114 | 193800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20231114 | 193700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20231114 | 193600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20231114 | 193500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20231114 | 193400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20231114 | 193300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20231114 | 193200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20231114 | 193100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20231114 | 193000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20231114 | 192900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20231114 | 192800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20231114 | 192700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20231114 | 192600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20231114 | 192500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20231114 | 192400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20231114 | 192300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20231114 | 192200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20231114 | 192100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20231114 | 192000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20231114 | 191900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20231114 | 191800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20231114 | 191700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20231114 | 191600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20231114 | 191500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20231114 | 191400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20231114 | 191300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 123 | 20231114 | 191200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20231114 | 191100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20231114 | 191000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20231114 | 190900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20231114 | 190800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20231114 | 190700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20231114 | 190600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20231114 | 190500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20231114 | 190400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20231114 | 190300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20231114 | 190200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20231114 | 190100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20231114 | 190000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20231114 | 185900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20231114 | 185800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20231114 | 185700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20231114 | 185600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20231114 | 185500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20231114 | 185400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20231114 | 185300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20231114 | 185200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20231114 | 185100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20231114 | 185000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20231114 | 184900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20231114 | 184800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20231114 | 184700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20231114 | 184600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20231114 | 184500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20231114 | 184400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20231114 | 184300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 153 | 20231114 | 184200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20231114 | 184100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20231114 | 184000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20231114 | 183900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20231114 | 183800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20231114 | 183700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20231114 | 183600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20231114 | 183500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20231114 | 183400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20231114 | 183300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20231114 | 183200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20231114 | 183100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20231114 | 183000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20231114 | 182900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20231114 | 182800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20231114 | 182700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20231114 | 182600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20231114 | 182500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20231114 | 182400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20231114 | 182300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20231114 | 182200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20231114 | 182100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20231114 | 182000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20231114 | 181900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20231114 | 181800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20231114 | 181700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20231114 | 181600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20231114 | 181500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20231114 | 181400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20231114 | 181300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 183 | 20231114 | 181200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20231114 | 181100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20231114 | 181000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20231114 | 180900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20231114 | 180800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20231114 | 180700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20231114 | 180600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20231114 | 180500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20231114 | 180400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20231114 | 180300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20231114 | 180200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20231114 | 180100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20231114 | 180000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20231114 | 175900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20231114 | 175800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20231114 | 175700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20231114 | 175600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20231114 | 175500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20231114 | 175400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20231114 | 175300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20231114 | 175200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20231114 | 175100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20231114 | 175000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20231114 | 174900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20231114 | 174800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20231114 | 174700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20231114 | 174600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20231114 | 174500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20231114 | 174400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20231114 | 174300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 213 | 20231114 | 174200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20231114 | 174100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20231114 | 174000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20231114 | 173900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20231114 | 173800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20231114 | 173700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20231114 | 173600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20231114 | 173500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20231114 | 173400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20231114 | 173300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20231114 | 173200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20231114 | 173100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20231114 | 173000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20231114 | 172900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20231114 | 172800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20231114 | 172700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20231114 | 172600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20231114 | 172500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20231114 | 172400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20231114 | 172300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 233 | 20231114 | 172200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 234 | 20231114 | 172100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 235 | 20231114 | 172000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20231114 | 171900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20231114 | 171800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 238 | 20231114 | 171700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20231114 | 171600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20231114 | 171500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20231114 | 171400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20231114 | 171300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 243 | 20231114 | 171200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20231114 | 171100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 245 | 20231114 | 171000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 246 | 20231114 | 170900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 247 | 20231114 | 170800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 248 | 20231114 | 170700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 249 | 20231114 | 170600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 250 | 20231114 | 170500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 251 | 20231114 | 170400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 252 | 20231114 | 170300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 253 | 20231114 | 170200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 254 | 20231114 | 170100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 255 | 20231114 | 170000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 256 | 20231114 | 165900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 257 | 20231114 | 165800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 258 | 20231114 | 165700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 259 | 20231114 | 165600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 260 | 20231114 | 165500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 261 | 20231114 | 165400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 262 | 20231114 | 165300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 263 | 20231114 | 165200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 264 | 20231114 | 165100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 265 | 20231114 | 165000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 266 | 20231114 | 164900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 267 | 20231114 | 164800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 268 | 20231114 | 164700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 269 | 20231114 | 164600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 270 | 20231114 | 164500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 271 | 20231114 | 164400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 272 | 20231114 | 164300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 273 | 20231114 | 164200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 274 | 20231114 | 164100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 275 | 20231114 | 164000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 276 | 20231114 | 163900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 277 | 20231114 | 163800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 278 | 20231114 | 163700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 279 | 20231114 | 163600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 280 | 20231114 | 163500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 281 | 20231114 | 163400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 282 | 20231114 | 163300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 283 | 20231114 | 163200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 284 | 20231114 | 163100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 285 | 20231114 | 163000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 286 | 20231114 | 162900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 287 | 20231114 | 162800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 288 | 20231114 | 162700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 289 | 20231114 | 162600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 290 | 20231114 | 162500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 291 | 20231114 | 162400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 292 | 20231114 | 162300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 293 | 20231114 | 162200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 294 | 20231114 | 162100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 295 | 20231114 | 162000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 296 | 20231114 | 161900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 297 | 20231114 | 161800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 298 | 20231114 | 161700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 299 | 20231114 | 161600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 300 | 20231114 | 161500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 301 | 20231114 | 161400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 302 | 20231114 | 161300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 303 | 20231114 | 161200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 304 | 20231114 | 161100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 305 | 20231114 | 161000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 306 | 20231114 | 160900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 307 | 20231114 | 160800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 308 | 20231114 | 160700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 309 | 20231114 | 160600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 310 | 20231114 | 160500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 311 | 20231114 | 160400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 312 | 20231114 | 160300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 313 | 20231114 | 160200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 314 | 20231114 | 160100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 315 | 20231114 | 160000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 316 | 20231114 | 155900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 317 | 20231114 | 155800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 318 | 20231114 | 155700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 319 | 20231114 | 155600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 320 | 20231114 | 155500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 321 | 20231114 | 155400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 322 | 20231114 | 155300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 323 | 20231114 | 155200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 324 | 20231114 | 155100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 325 | 20231114 | 155000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 326 | 20231114 | 154900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 327 | 20231114 | 154800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 328 | 20231114 | 154700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 329 | 20231114 | 154600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 330 | 20231114 | 154500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 331 | 20231114 | 154400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 332 | 20231114 | 154300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 333 | 20231114 | 154200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 334 | 20231114 | 154100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 335 | 20231114 | 154000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 336 | 20231114 | 153900 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 337 | 20231114 | 153800 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 338 | 20231114 | 153700 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 339 | 20231114 | 153600 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 340 | 20231114 | 153500 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 341 | 20231114 | 153400 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 342 | 20231114 | 153300 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 343 | 20231114 | 153200 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 344 | 20231114 | 153100 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 345 | 20231114 | 153000 | 9438334250 | 25400 | 25400 | 25400 | 25400 | 5895 |
| 346 | 20231114 | 152900 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 347 | 20231114 | 152800 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 348 | 20231114 | 152700 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 349 | 20231114 | 152600 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 350 | 20231114 | 152500 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 351 | 20231114 | 152400 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 352 | 20231114 | 152300 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 353 | 20231114 | 152200 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 354 | 20231114 | 152100 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 355 | 20231114 | 152000 | 9288601250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 356 | 20231114 | 151900 | 9288601250 | 25350 | 25350 | 25350 | 25300 | 295 |
| 357 | 20231114 | 151800 | 9281129600 | 25350 | 25300 | 25350 | 25300 | 192 |
| 358 | 20231114 | 151700 | 9276268250 | 25300 | 25250 | 25400 | 25250 | 4391 |
| 359 | 20231114 | 151600 | 9164955250 | 25300 | 25350 | 25350 | 25300 | 478 |
| 360 | 20231114 | 151500 | 9152856850 | 25350 | 25250 | 25350 | 25250 | 469 |
| 361 | 20231114 | 151400 | 9140975650 | 25350 | 25350 | 25400 | 25250 | 1296 |
| 362 | 20231114 | 151300 | 9108117050 | 25400 | 25400 | 25450 | 25400 | 627 |
| 363 | 20231114 | 151200 | 9092186400 | 25450 | 25400 | 25450 | 25400 | 3806 |
| 364 | 20231114 | 151100 | 8995457550 | 25400 | 25400 | 25500 | 25400 | 3796 |
| 365 | 20231114 | 151000 | 8898857800 | 25450 | 25450 | 25450 | 25400 | 283 |
| 366 | 20231114 | 150900 | 8891664350 | 25450 | 25450 | 25450 | 25400 | 1249 |
| 367 | 20231114 | 150800 | 8859883850 | 25450 | 25350 | 25450 | 25350 | 6951 |
| 368 | 20231114 | 150700 | 8683176200 | 25350 | 25350 | 25400 | 25300 | 2778 |
| 369 | 20231114 | 150600 | 8612755200 | 25350 | 25300 | 25350 | 25300 | 962 |
| 370 | 20231114 | 150500 | 8588373550 | 25350 | 25300 | 25350 | 25300 | 2165 |
| 371 | 20231114 | 150400 | 8533597450 | 25250 | 25250 | 25300 | 25250 | 171 |
| 372 | 20231114 | 150300 | 8529275650 | 25300 | 25250 | 25300 | 25250 | 652 |
| 373 | 20231114 | 150200 | 8512810500 | 25250 | 25200 | 25300 | 25200 | 6325 |
| 374 | 20231114 | 150100 | 8353137500 | 25200 | 25150 | 25200 | 25150 | 537 |
| 375 | 20231114 | 150000 | 8339609500 | 25200 | 25100 | 25200 | 25100 | 143 |
| 376 | 20231114 | 145900 | 8336008900 | 25150 | 25150 | 25200 | 25100 | 2475 |
| 377 | 20231114 | 145800 | 8273661550 | 25150 | 25150 | 25200 | 25150 | 461 |
| 378 | 20231114 | 145700 | 8262064800 | 25150 | 25150 | 25200 | 25150 | 2983 |
| 379 | 20231114 | 145600 | 8187040550 | 25200 | 25200 | 25250 | 25150 | 420 |
| 380 | 20231114 | 145500 | 8176457300 | 25200 | 25200 | 25250 | 25200 | 199 |
| 381 | 20231114 | 145400 | 8171439400 | 25200 | 25200 | 25250 | 25150 | 189 |
| 382 | 20231114 | 145300 | 8166674200 | 25200 | 25200 | 25250 | 25150 | 118 |
| 383 | 20231114 | 145200 | 8163702050 | 25200 | 25250 | 25250 | 25150 | 264 |
| 384 | 20231114 | 145100 | 8157049450 | 25200 | 25200 | 25250 | 25200 | 246 |
| 385 | 20231114 | 145000 | 8150845550 | 25250 | 25200 | 25250 | 25150 | 2920 |
| 386 | 20231114 | 144900 | 8077260000 | 25150 | 25150 | 25200 | 25150 | 208 |
| 387 | 20231114 | 144800 | 8072023250 | 25150 | 25150 | 25200 | 25150 | 2065 |
| 388 | 20231114 | 144700 | 8020081650 | 25150 | 25050 | 25150 | 25050 | 2112 |
| 389 | 20231114 | 144600 | 7966996550 | 25100 | 25100 | 25100 | 25050 | 178 |
| 390 | 20231114 | 144500 | 7962533750 | 25150 | 25100 | 25150 | 25050 | 64 |
| 391 | 20231114 | 144400 | 7960926150 | 25050 | 25050 | 25150 | 25050 | 102 |
| 392 | 20231114 | 144300 | 7958366050 | 25150 | 25050 | 25150 | 25050 | 1683 |
| 393 | 20231114 | 144200 | 7916116000 | 25050 | 25050 | 25050 | 25050 | 239 |
| 394 | 20231114 | 144100 | 7910129050 | 25100 | 25000 | 25100 | 24950 | 534 |
| 395 | 20231114 | 144000 | 7896754950 | 25050 | 25100 | 25100 | 25000 | 145 |
| 396 | 20231114 | 143900 | 7893120400 | 25050 | 25000 | 25100 | 25000 | 878 |
| 397 | 20231114 | 143800 | 7871102250 | 25100 | 24950 | 25100 | 24900 | 1659 |
| 398 | 20231114 | 143700 | 7829678100 | 24950 | 25050 | 25050 | 24950 | 398 |
| 399 | 20231114 | 143600 | 7819729050 | 25050 | 25050 | 25100 | 25050 | 554 |
| 400 | 20231114 | 143500 | 7805850600 | 25100 | 25100 | 25100 | 25050 | 102 |
| 401 | 20231114 | 143400 | 7803292500 | 25100 | 25050 | 25100 | 25050 | 171 |
| 402 | 20231114 | 143300 | 7799004250 | 25050 | 25050 | 25100 | 25050 | 621 |
| 403 | 20231114 | 143200 | 7783443900 | 25100 | 25150 | 25200 | 25100 | 1942 |
| 404 | 20231114 | 143100 | 7734633150 | 25150 | 25200 | 25200 | 25150 | 846 |
| 405 | 20231114 | 143000 | 7713316450 | 25200 | 25150 | 25200 | 25150 | 369 |
| 406 | 20231114 | 142900 | 7704033500 | 25150 | 25100 | 25150 | 25100 | 1194 |
| 407 | 20231114 | 142800 | 7674007250 | 25100 | 25150 | 25150 | 25100 | 286 |
| 408 | 20231114 | 142700 | 7666816600 | 25150 | 25150 | 25150 | 25150 | 132 |
| 409 | 20231114 | 142600 | 7663496800 | 25150 | 25100 | 25150 | 25100 | 179 |
| 410 | 20231114 | 142500 | 7658999800 | 25100 | 25100 | 25100 | 25050 | 1612 |
| 411 | 20231114 | 142400 | 7618539900 | 25100 | 25050 | 25100 | 25000 | 265 |
| 412 | 20231114 | 142300 | 7611889650 | 25100 | 25100 | 25150 | 25000 | 703 |
| 413 | 20231114 | 142200 | 7594268250 | 25100 | 25150 | 25200 | 25050 | 3516 |
| 414 | 20231114 | 142100 | 7505863150 | 25150 | 25250 | 25250 | 25100 | 782 |
| 415 | 20231114 | 142000 | 7486179800 | 25250 | 25200 | 25250 | 25150 | 8686 |
| 416 | 20231114 | 141900 | 7267143700 | 25200 | 25000 | 25200 | 25000 | 7996 |
| 417 | 20231114 | 141800 | 7066356600 | 25050 | 25000 | 25050 | 25000 | 996 |
| 418 | 20231114 | 141700 | 7041452650 | 25050 | 25000 | 25050 | 25000 | 358 |
| 419 | 20231114 | 141600 | 7032498450 | 25050 | 25000 | 25050 | 24950 | 673 |
| 420 | 20231114 | 141500 | 7015672350 | 25000 | 25050 | 25050 | 25000 | 294 |
| 421 | 20231114 | 141400 | 7008310550 | 25050 | 25000 | 25050 | 25000 | 965 |
| 422 | 20231114 | 141300 | 6984161250 | 25050 | 25000 | 25050 | 25000 | 275 |
| 423 | 20231114 | 141200 | 6977280900 | 25050 | 25000 | 25050 | 24950 | 3156 |
| 424 | 20231114 | 141100 | 6898326100 | 25000 | 24950 | 25000 | 24950 | 275 |
| 425 | 20231114 | 141000 | 6891462250 | 24950 | 24950 | 24950 | 24900 | 756 |
| 426 | 20231114 | 140900 | 6872620300 | 24950 | 24900 | 24950 | 24900 | 110 |
| 427 | 20231114 | 140800 | 6869878450 | 24900 | 24950 | 25000 | 24900 | 707 |
| 428 | 20231114 | 140700 | 6852266150 | 24950 | 24950 | 25000 | 24950 | 163 |
| 429 | 20231114 | 140600 | 6848199250 | 25000 | 24900 | 25000 | 24900 | 299 |
| 430 | 20231114 | 140500 | 6840738400 | 24900 | 25000 | 25000 | 24900 | 100 |
| 431 | 20231114 | 140400 | 6838241200 | 25000 | 25000 | 25000 | 24950 | 557 |
| 432 | 20231114 | 140300 | 6824338600 | 24950 | 25000 | 25000 | 24950 | 752 |
| 433 | 20231114 | 140200 | 6805538950 | 25000 | 25050 | 25050 | 25000 | 1611 |
| 434 | 20231114 | 140100 | 6765190000 | 25050 | 25000 | 25050 | 25000 | 315 |
| 435 | 20231114 | 140000 | 6757312300 | 25000 | 25000 | 25000 | 24900 | 1673 |
| 436 | 20231114 | 135900 | 6715493350 | 24900 | 24900 | 24950 | 24900 | 517 |
| 437 | 20231114 | 135800 | 6702601250 | 24950 | 24950 | 24950 | 24900 | 284 |
| 438 | 20231114 | 135700 | 6695522400 | 24950 | 24950 | 24950 | 24950 | 37 |
| 439 | 20231114 | 135600 | 6694599250 | 24950 | 24950 | 24950 | 24900 | 400 |
| 440 | 20231114 | 135500 | 6684635200 | 24950 | 24950 | 24950 | 24900 | 121 |
| 441 | 20231114 | 135400 | 6681619200 | 24950 | 24850 | 24950 | 24850 | 364 |
| 442 | 20231114 | 135300 | 6672557550 | 24900 | 24850 | 24950 | 24850 | 139 |
| 443 | 20231114 | 135200 | 6669097550 | 24900 | 24900 | 24950 | 24850 | 703 |
| 444 | 20231114 | 135100 | 6651607300 | 24900 | 24850 | 24900 | 24850 | 184 |
| 445 | 20231114 | 135000 | 6647030900 | 24850 | 25000 | 25000 | 24850 | 3562 |
| 446 | 20231114 | 134900 | 6558050450 | 25050 | 25000 | 25050 | 25000 | 168 |
| 447 | 20231114 | 134800 | 6553845500 | 25050 | 25000 | 25050 | 25000 | 1084 |
| 448 | 20231114 | 134700 | 6526745350 | 25000 | 25050 | 25050 | 25000 | 318 |
| 449 | 20231114 | 134600 | 6518790600 | 25050 | 25000 | 25050 | 25000 | 378 |
| 450 | 20231114 | 134500 | 6509324450 | 25000 | 25000 | 25050 | 25000 | 338 |
| 451 | 20231114 | 134400 | 6500870150 | 25000 | 25000 | 25000 | 24950 | 3362 |
| 452 | 20231114 | 134300 | 6416822200 | 25000 | 25000 | 25000 | 24950 | 884 |
| 453 | 20231114 | 134200 | 6394732650 | 24950 | 25000 | 25000 | 24950 | 175 |
| 454 | 20231114 | 134100 | 6390359550 | 24950 | 25000 | 25000 | 24950 | 367 |
| 455 | 20231114 | 134000 | 6381187500 | 24950 | 24950 | 25000 | 24950 | 812 |
| 456 | 20231114 | 133900 | 6360925500 | 24950 | 24900 | 24950 | 24900 | 170 |
| 457 | 20231114 | 133800 | 6356684300 | 24900 | 25000 | 25000 | 24900 | 573 |
| 458 | 20231114 | 133700 | 6342374550 | 24950 | 24950 | 25000 | 24900 | 109 |
| 459 | 20231114 | 133600 | 6339654550 | 24950 | 24950 | 24950 | 24950 | 406 |
| 460 | 20231114 | 133500 | 6329524850 | 24950 | 24900 | 24950 | 24900 | 932 |
| 461 | 20231114 | 133400 | 6306309300 | 24900 | 24950 | 24950 | 24900 | 210 |
| 462 | 20231114 | 133300 | 6301071100 | 24950 | 24950 | 24950 | 24900 | 59 |
| 463 | 20231114 | 133200 | 6299599450 | 24950 | 24850 | 24950 | 24850 | 1845 |
| 464 | 20231114 | 133100 | 6253609800 | 24850 | 24850 | 24900 | 24800 | 686 |
| 465 | 20231114 | 133000 | 6236575050 | 24850 | 24800 | 24900 | 24800 | 209 |
| 466 | 20231114 | 132900 | 6231379350 | 24800 | 24900 | 24900 | 24800 | 114 |
| 467 | 20231114 | 132800 | 6228547900 | 24900 | 24900 | 24900 | 24800 | 108 |
| 468 | 20231114 | 132700 | 6225861550 | 24850 | 24850 | 24850 | 24800 | 1354 |
| 469 | 20231114 | 132600 | 6192227850 | 24800 | 24800 | 24850 | 24800 | 219 |
| 470 | 20231114 | 132500 | 6186795450 | 24800 | 24800 | 24800 | 24750 | 660 |
| 471 | 20231114 | 132400 | 6170429050 | 24750 | 24700 | 24750 | 24700 | 316 |
| 472 | 20231114 | 132300 | 6162610550 | 24700 | 24650 | 24750 | 24650 | 184 |
| 473 | 20231114 | 132200 | 6158069200 | 24700 | 24700 | 24750 | 24700 | 68 |
| 474 | 20231114 | 132100 | 6156388100 | 24750 | 24750 | 24750 | 24700 | 153 |
| 475 | 20231114 | 132000 | 6152602850 | 24800 | 24650 | 24800 | 24650 | 127 |
| 476 | 20231114 | 131900 | 6149464900 | 24650 | 24700 | 24750 | 24650 | 403 |
| 477 | 20231114 | 131800 | 6139514400 | 24650 | 24650 | 24800 | 24650 | 530 |
| 478 | 20231114 | 131700 | 6126422050 | 24650 | 24700 | 24750 | 24650 | 599 |
| 479 | 20231114 | 131600 | 6111628400 | 24700 | 24750 | 24800 | 24700 | 1031 |
| 480 | 20231114 | 131500 | 6086096800 | 24750 | 24750 | 24800 | 24700 | 2158 |
| 481 | 20231114 | 131400 | 6032689200 | 24700 | 24750 | 24850 | 24700 | 1021 |
| 482 | 20231114 | 131300 | 6007418100 | 24800 | 24800 | 24800 | 24750 | 259 |
| 483 | 20231114 | 131200 | 6001004250 | 24850 | 24750 | 24850 | 24750 | 265 |
| 484 | 20231114 | 131100 | 5994441100 | 24750 | 24800 | 24850 | 24750 | 235 |
| 485 | 20231114 | 131000 | 5988616350 | 24850 | 24750 | 24850 | 24750 | 347 |
| 486 | 20231114 | 130900 | 5980009750 | 24750 | 24700 | 24800 | 24700 | 963 |
| 487 | 20231114 | 130800 | 5956148200 | 24800 | 24700 | 24850 | 24700 | 434 |
| 488 | 20231114 | 130700 | 5945395150 | 24700 | 24750 | 24800 | 24700 | 502 |
| 489 | 20231114 | 130600 | 5932962250 | 24750 | 24750 | 24800 | 24750 | 323 |
| 490 | 20231114 | 130500 | 5924963800 | 24800 | 24800 | 24850 | 24750 | 329 |
| 491 | 20231114 | 130400 | 5916809200 | 24850 | 24850 | 24850 | 24750 | 686 |
| 492 | 20231114 | 130300 | 5899791650 | 24900 | 24900 | 24950 | 24900 | 401 |
| 493 | 20231114 | 130200 | 5889805250 | 24950 | 24950 | 24950 | 24900 | 285 |
| 494 | 20231114 | 130100 | 5882700200 | 24900 | 24950 | 25000 | 24900 | 240 |
| 495 | 20231114 | 130000 | 5876720750 | 24950 | 25000 | 25050 | 24950 | 1287 |
| 496 | 20231114 | 125900 | 5844548650 | 25000 | 25000 | 25050 | 24950 | 2005 |
| 497 | 20231114 | 125800 | 5794380650 | 25050 | 24950 | 25050 | 24900 | 3142 |
| 498 | 20231114 | 125700 | 5715870450 | 24950 | 24950 | 25000 | 24900 | 615 |
| 499 | 20231114 | 125600 | 5700527300 | 24950 | 24950 | 24950 | 24900 | 427 |
| 500 | 20231114 | 125500 | 5689874500 | 24950 | 24900 | 24950 | 24850 | 1103 |
| 501 | 20231114 | 125400 | 5662394900 | 24900 | 24950 | 24950 | 24850 | 1956 |
| 502 | 20231114 | 125300 | 5613690550 | 24950 | 24900 | 24950 | 24900 | 894 |
| 503 | 20231114 | 125200 | 5591385450 | 24900 | 24950 | 24950 | 24900 | 393 |
| 504 | 20231114 | 125100 | 5581581750 | 24950 | 25000 | 25050 | 24900 | 681 |
| 505 | 20231114 | 125000 | 5564568750 | 25050 | 25000 | 25050 | 24950 | 4010 |
| 506 | 20231114 | 124900 | 5464306500 | 24950 | 24950 | 25000 | 24950 | 981 |
| 507 | 20231114 | 124800 | 5439791400 | 25000 | 24900 | 25000 | 24900 | 5497 |
| 508 | 20231114 | 124700 | 5302494050 | 24900 | 24900 | 24950 | 24900 | 491 |
| 509 | 20231114 | 124600 | 5290253150 | 24950 | 24900 | 24950 | 24900 | 3304 |
| 510 | 20231114 | 124500 | 5207868500 | 24900 | 24900 | 24900 | 24850 | 1701 |
| 511 | 20231114 | 124400 | 5165517350 | 24850 | 24800 | 24900 | 24800 | 3799 |
| 512 | 20231114 | 124300 | 5071269550 | 24800 | 24750 | 24800 | 24750 | 856 |
| 513 | 20231114 | 124200 | 5050070900 | 24700 | 24800 | 24800 | 24700 | 282 |
| 514 | 20231114 | 124100 | 5043092100 | 24750 | 24800 | 24800 | 24700 | 716 |
| 515 | 20231114 | 124000 | 5025369750 | 24800 | 24750 | 24800 | 24750 | 73 |
| 516 | 20231114 | 123900 | 5023560100 | 24750 | 24850 | 24850 | 24750 | 249 |
| 517 | 20231114 | 123800 | 5017384900 | 24850 | 24850 | 24850 | 24850 | 171 |
| 518 | 20231114 | 123700 | 5013135550 | 24850 | 24750 | 24850 | 24750 | 1567 |
| 519 | 20231114 | 123600 | 4974210000 | 24750 | 24800 | 24800 | 24750 | 94 |
| 520 | 20231114 | 123500 | 4971880100 | 24800 | 24750 | 24850 | 24750 | 4132 |
| 521 | 20231114 | 123400 | 4869464650 | 24750 | 24700 | 24750 | 24700 | 596 |
| 522 | 20231114 | 123300 | 4854714350 | 24750 | 24700 | 24750 | 24650 | 3060 |
| 523 | 20231114 | 123200 | 4779026650 | 24700 | 24600 | 24700 | 24600 | 670 |
| 524 | 20231114 | 123100 | 4762499500 | 24650 | 24550 | 24650 | 24550 | 122 |
| 525 | 20231114 | 123000 | 4759497750 | 24550 | 24550 | 24600 | 24550 | 195 |
| 526 | 20231114 | 122900 | 4754704950 | 24550 | 24550 | 24600 | 24550 | 25 |
| 527 | 20231114 | 122800 | 4754091150 | 24550 | 24550 | 24550 | 24500 | 50 |
| 528 | 20231114 | 122700 | 4752864300 | 24550 | 24550 | 24550 | 24500 | 207 |
| 529 | 20231114 | 122600 | 4747783650 | 24500 | 24550 | 24550 | 24500 | 15 |
| 530 | 20231114 | 122500 | 4747415600 | 24600 | 24600 | 24600 | 24600 | 131 |
| 531 | 20231114 | 122400 | 4744193000 | 24500 | 24550 | 24600 | 24500 | 1023 |
| 532 | 20231114 | 122300 | 4719077950 | 24550 | 24450 | 24550 | 24450 | 76 |
| 533 | 20231114 | 122200 | 4717218400 | 24450 | 24450 | 24450 | 24450 | 51 |
| 534 | 20231114 | 122100 | 4715971450 | 24450 | 24500 | 24550 | 24450 | 121 |
| 535 | 20231114 | 122000 | 4713005350 | 24500 | 24550 | 24550 | 24500 | 34 |
| 536 | 20231114 | 121900 | 4712171050 | 24500 | 24450 | 24500 | 24450 | 165 |
| 537 | 20231114 | 121800 | 4708134600 | 24450 | 24550 | 24550 | 24450 | 66 |
| 538 | 20231114 | 121700 | 4706518750 | 24500 | 24450 | 24500 | 24450 | 942 |
| 539 | 20231114 | 121600 | 4683459750 | 24500 | 24500 | 24500 | 24450 | 130 |
| 540 | 20231114 | 121500 | 4680279950 | 24450 | 24500 | 24500 | 24450 | 287 |
| 541 | 20231114 | 121400 | 4673255200 | 24450 | 24550 | 24550 | 24450 | 259 |
| 542 | 20231114 | 121300 | 4666907250 | 24500 | 24450 | 24500 | 24450 | 1238 |
| 543 | 20231114 | 121200 | 4636587200 | 24500 | 24500 | 24550 | 24500 | 995 |
| 544 | 20231114 | 121100 | 4612186550 | 24500 | 24550 | 24600 | 24450 | 1847 |
| 545 | 20231114 | 121000 | 4566865250 | 24600 | 24700 | 24700 | 24600 | 6984 |
| 546 | 20231114 | 120900 | 4394609800 | 24700 | 24750 | 24750 | 24700 | 299 |
| 547 | 20231114 | 120800 | 4387213000 | 24750 | 24700 | 24750 | 24650 | 2302 |
| 548 | 20231114 | 120700 | 4330338200 | 24650 | 24650 | 24650 | 24650 | 185 |
| 549 | 20231114 | 120600 | 4325777950 | 24650 | 24700 | 24700 | 24650 | 198 |
| 550 | 20231114 | 120500 | 4320892950 | 24650 | 24650 | 24700 | 24650 | 294 |
| 551 | 20231114 | 120400 | 4313639500 | 24650 | 24650 | 24700 | 24650 | 182 |
| 552 | 20231114 | 120300 | 4309150600 | 24700 | 24700 | 24700 | 24650 | 103 |
| 553 | 20231114 | 120200 | 4306609550 | 24750 | 24700 | 24750 | 24700 | 102 |
| 554 | 20231114 | 120100 | 4304087550 | 24750 | 24650 | 24750 | 24650 | 109 |
| 555 | 20231114 | 120000 | 4301394550 | 24650 | 24600 | 24700 | 24600 | 1087 |
| 556 | 20231114 | 115900 | 4274586050 | 24600 | 24600 | 24600 | 24600 | 161 |
| 557 | 20231114 | 115800 | 4270625450 | 24550 | 24550 | 24600 | 24550 | 603 |
| 558 | 20231114 | 115700 | 4255820000 | 24500 | 24500 | 24550 | 24450 | 690 |
| 559 | 20231114 | 115600 | 4238911550 | 24450 | 24450 | 24450 | 24450 | 4 |
| 560 | 20231114 | 115500 | 4238813750 | 24500 | 24450 | 24500 | 24450 | 879 |
| 561 | 20231114 | 115400 | 4217305100 | 24450 | 24550 | 24550 | 24450 | 176 |
| 562 | 20231114 | 115300 | 4212993900 | 24500 | 24550 | 24550 | 24500 | 185 |
| 563 | 20231114 | 115200 | 4208453850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 564 | 20231114 | 115100 | 4208453850 | 24550 | 24600 | 24600 | 24400 | 2233 |
| 565 | 20231114 | 115000 | 4153776250 | 24550 | 24550 | 24550 | 24550 | 439 |
| 566 | 20231114 | 114900 | 4142998800 | 24500 | 24550 | 24550 | 24500 | 115 |
| 567 | 20231114 | 114800 | 4140176550 | 24550 | 24600 | 24600 | 24500 | 50 |
| 568 | 20231114 | 114700 | 4138950350 | 24600 | 24550 | 24600 | 24550 | 285 |
| 569 | 20231114 | 114600 | 4131946300 | 24550 | 24550 | 24600 | 24550 | 36 |
| 570 | 20231114 | 114500 | 4131061400 | 24550 | 24600 | 24600 | 24550 | 118 |
| 571 | 20231114 | 114400 | 4128161700 | 24550 | 24650 | 24650 | 24550 | 92 |
| 572 | 20231114 | 114300 | 4125895950 | 24600 | 24600 | 24600 | 24600 | 224 |
| 573 | 20231114 | 114200 | 4120385550 | 24600 | 24700 | 24700 | 24600 | 408 |
| 574 | 20231114 | 114100 | 4110329600 | 24650 | 24700 | 24800 | 24650 | 1708 |
| 575 | 20231114 | 114000 | 4068091250 | 24700 | 24700 | 24750 | 24700 | 279 |
| 576 | 20231114 | 113900 | 4061188550 | 24750 | 24750 | 24750 | 24700 | 2680 |
| 577 | 20231114 | 113800 | 3994860700 | 24700 | 24600 | 24700 | 24600 | 3620 |
| 578 | 20231114 | 113700 | 3905516250 | 24600 | 24600 | 24650 | 24600 | 197 |
| 579 | 20231114 | 113600 | 3900662700 | 24600 | 24600 | 24650 | 24550 | 1246 |
| 580 | 20231114 | 113500 | 3870003400 | 24550 | 24600 | 24600 | 24550 | 103 |
| 581 | 20231114 | 113400 | 3867472450 | 24600 | 24650 | 24650 | 24550 | 475 |
| 582 | 20231114 | 113300 | 3855805150 | 24600 | 24600 | 24650 | 24550 | 270 |
| 583 | 20231114 | 113200 | 3849164450 | 24600 | 24600 | 24650 | 24600 | 1050 |
| 584 | 20231114 | 113100 | 3823333950 | 24650 | 24600 | 24650 | 24600 | 174 |
| 585 | 20231114 | 113000 | 3819046950 | 24650 | 24600 | 24650 | 24600 | 331 |
| 586 | 20231114 | 112900 | 3810901650 | 24600 | 24600 | 24650 | 24600 | 222 |
| 587 | 20231114 | 112800 | 3805433150 | 24600 | 24650 | 24650 | 24600 | 178 |
| 588 | 20231114 | 112700 | 3801050400 | 24650 | 24650 | 24650 | 24600 | 1895 |
| 589 | 20231114 | 112600 | 3754355400 | 24650 | 24500 | 24650 | 24500 | 6744 |
| 590 | 20231114 | 112500 | 3588646950 | 24450 | 24450 | 24500 | 24450 | 298 |
| 591 | 20231114 | 112400 | 3581358100 | 24500 | 24500 | 24500 | 24450 | 262 |
| 592 | 20231114 | 112300 | 3574940550 | 24450 | 24450 | 24500 | 24450 | 437 |
| 593 | 20231114 | 112200 | 3564234700 | 24500 | 24500 | 24500 | 24450 | 244 |
| 594 | 20231114 | 112100 | 3558266450 | 24500 | 24500 | 24500 | 24450 | 387 |
| 595 | 20231114 | 112000 | 3548790850 | 24500 | 24550 | 24550 | 24450 | 1264 |
| 596 | 20231114 | 111900 | 3517823450 | 24500 | 24500 | 24500 | 24500 | 669 |
| 597 | 20231114 | 111800 | 3501432950 | 24500 | 24500 | 24550 | 24450 | 352 |
| 598 | 20231114 | 111700 | 3492805250 | 24500 | 24550 | 24550 | 24500 | 611 |
| 599 | 20231114 | 111600 | 3477829500 | 24600 | 24550 | 24600 | 24550 | 65 |
| 600 | 20231114 | 111500 | 3476232650 | 24600 | 24500 | 24600 | 24500 | 151 |
| 601 | 20231114 | 111400 | 3472526650 | 24550 | 24600 | 24600 | 24500 | 556 |
| 602 | 20231114 | 111300 | 3458852200 | 24550 | 24500 | 24550 | 24450 | 1888 |
| 603 | 20231114 | 111200 | 3412555050 | 24500 | 24500 | 24500 | 24450 | 135 |
| 604 | 20231114 | 111100 | 3409249550 | 24450 | 24500 | 24500 | 24450 | 31 |
| 605 | 20231114 | 111000 | 3408491550 | 24500 | 24500 | 24500 | 24400 | 373 |
| 606 | 20231114 | 110900 | 3399376800 | 24450 | 24500 | 24500 | 24450 | 203 |
| 607 | 20231114 | 110800 | 3394412200 | 24500 | 24450 | 24500 | 24450 | 200 |
| 608 | 20231114 | 110700 | 3389518450 | 24450 | 24500 | 24500 | 24450 | 95 |
| 609 | 20231114 | 110600 | 3387193100 | 24500 | 24550 | 24600 | 24500 | 1466 |
| 610 | 20231114 | 110500 | 3351195700 | 24550 | 24550 | 24550 | 24500 | 1160 |
| 611 | 20231114 | 110400 | 3322719800 | 24550 | 24450 | 24550 | 24450 | 2167 |
| 612 | 20231114 | 110300 | 3269633450 | 24450 | 24400 | 24450 | 24350 | 1194 |
| 613 | 20231114 | 110200 | 3240475000 | 24450 | 24400 | 24450 | 24400 | 106 |
| 614 | 20231114 | 110100 | 3237885900 | 24450 | 24450 | 24450 | 24400 | 164 |
| 615 | 20231114 | 110000 | 3233878150 | 24500 | 24450 | 24500 | 24400 | 724 |
| 616 | 20231114 | 105900 | 3216182600 | 24450 | 24500 | 24500 | 24450 | 65 |
| 617 | 20231114 | 105800 | 3214590700 | 24450 | 24450 | 24450 | 24450 | 376 |
| 618 | 20231114 | 105700 | 3205397500 | 24500 | 24500 | 24550 | 24450 | 763 |
| 619 | 20231114 | 105600 | 3186701200 | 24550 | 24600 | 24600 | 24550 | 1018 |
| 620 | 20231114 | 105500 | 3161699100 | 24600 | 24550 | 24600 | 24550 | 538 |
| 621 | 20231114 | 105400 | 3148483050 | 24550 | 24550 | 24600 | 24550 | 2470 |
| 622 | 20231114 | 105300 | 3087837400 | 24550 | 24450 | 24550 | 24450 | 5104 |
| 623 | 20231114 | 105200 | 2962813400 | 24450 | 24450 | 24500 | 24450 | 567 |
| 624 | 20231114 | 105100 | 2948935150 | 24450 | 24400 | 24500 | 24400 | 231 |
| 625 | 20231114 | 105000 | 2943291250 | 24500 | 24350 | 24500 | 24350 | 5615 |
| 626 | 20231114 | 104900 | 2806122800 | 24300 | 24300 | 24350 | 24300 | 404 |
| 627 | 20231114 | 104800 | 2796289750 | 24350 | 24300 | 24350 | 24300 | 28 |
| 628 | 20231114 | 104700 | 2795609250 | 24350 | 24350 | 24350 | 24350 | 523 |
| 629 | 20231114 | 104600 | 2782874200 | 24350 | 24400 | 24400 | 24350 | 550 |
| 630 | 20231114 | 104500 | 2769456250 | 24400 | 24450 | 24450 | 24400 | 592 |
| 631 | 20231114 | 104400 | 2755011250 | 24400 | 24450 | 24450 | 24400 | 74 |
| 632 | 20231114 | 104300 | 2753202150 | 24400 | 24350 | 24450 | 24350 | 515 |
| 633 | 20231114 | 104200 | 2740637900 | 24350 | 24400 | 24400 | 24300 | 159 |
| 634 | 20231114 | 104100 | 2736762750 | 24350 | 24300 | 24350 | 24300 | 232 |
| 635 | 20231114 | 104000 | 2731119600 | 24300 | 24300 | 24300 | 24300 | 987 |
| 636 | 20231114 | 103900 | 2707135500 | 24350 | 24350 | 24350 | 24350 | 1015 |
| 637 | 20231114 | 103800 | 2682420250 | 24400 | 24350 | 24400 | 24350 | 200 |
| 638 | 20231114 | 103700 | 2677540950 | 24350 | 24350 | 24350 | 24350 | 251 |
| 639 | 20231114 | 103600 | 2671429100 | 24350 | 24450 | 24450 | 24350 | 589 |
| 640 | 20231114 | 103500 | 2657042550 | 24450 | 24500 | 24500 | 24450 | 1046 |
| 641 | 20231114 | 103400 | 2631461000 | 24450 | 24450 | 24500 | 24450 | 479 |
| 642 | 20231114 | 103300 | 2619743050 | 24450 | 24400 | 24500 | 24400 | 5897 |
| 643 | 20231114 | 103200 | 2475665600 | 24400 | 24400 | 24400 | 24350 | 410 |
| 644 | 20231114 | 103100 | 2465662300 | 24350 | 24350 | 24350 | 24300 | 1743 |
| 645 | 20231114 | 103000 | 2423222600 | 24300 | 24300 | 24300 | 24300 | 164 |
| 646 | 20231114 | 102900 | 2419237400 | 24300 | 24350 | 24350 | 24300 | 161 |
| 647 | 20231114 | 102800 | 2415322500 | 24350 | 24300 | 24350 | 24250 | 625 |
| 648 | 20231114 | 102700 | 2400149900 | 24350 | 24300 | 24350 | 24300 | 213 |
| 649 | 20231114 | 102600 | 2394970200 | 24350 | 24300 | 24350 | 24300 | 76 |
| 650 | 20231114 | 102500 | 2393123200 | 24300 | 24300 | 24350 | 24250 | 260 |
| 651 | 20231114 | 102400 | 2386804500 | 24300 | 24250 | 24300 | 24200 | 2002 |
| 652 | 20231114 | 102300 | 2338177200 | 24200 | 24200 | 24250 | 24200 | 321 |
| 653 | 20231114 | 102200 | 2330400650 | 24300 | 24200 | 24300 | 24200 | 811 |
| 654 | 20231114 | 102100 | 2310713850 | 24300 | 24150 | 24300 | 24150 | 3227 |
| 655 | 20231114 | 102000 | 2232579250 | 24100 | 24150 | 24200 | 24100 | 812 |
| 656 | 20231114 | 101900 | 2212934400 | 24150 | 24150 | 24200 | 24100 | 161 |
| 657 | 20231114 | 101800 | 2209046750 | 24100 | 24100 | 24200 | 24100 | 907 |
| 658 | 20231114 | 101700 | 2187115100 | 24150 | 24150 | 24200 | 24150 | 528 |
| 659 | 20231114 | 101600 | 2174363800 | 24200 | 24200 | 24250 | 24150 | 1036 |
| 660 | 20231114 | 101500 | 2149261600 | 24150 | 24150 | 24150 | 24150 | 501 |
| 661 | 20231114 | 101400 | 2137162450 | 24150 | 24250 | 24250 | 24150 | 125 |
| 662 | 20231114 | 101300 | 2134137700 | 24150 | 24150 | 24250 | 24150 | 874 |
| 663 | 20231114 | 101200 | 2112968100 | 24200 | 24150 | 24250 | 24150 | 569 |
| 664 | 20231114 | 101100 | 2099177500 | 24200 | 24150 | 24200 | 24100 | 967 |
| 665 | 20231114 | 101000 | 2075785250 | 24150 | 24150 | 24150 | 24150 | 115 |
| 666 | 20231114 | 100900 | 2073008000 | 24200 | 24100 | 24200 | 24050 | 1311 |
| 667 | 20231114 | 100800 | 2041341700 | 24150 | 24150 | 24200 | 24100 | 968 |
| 668 | 20231114 | 100700 | 2017963800 | 24150 | 24150 | 24250 | 24150 | 911 |
| 669 | 20231114 | 100600 | 1995902300 | 24100 | 24200 | 24200 | 24100 | 1388 |
| 670 | 20231114 | 100500 | 1962350150 | 24250 | 24300 | 24350 | 24250 | 133 |
| 671 | 20231114 | 100400 | 1959123300 | 24250 | 24300 | 24350 | 24250 | 1179 |
| 672 | 20231114 | 100300 | 1930470150 | 24300 | 24250 | 24450 | 24250 | 9376 |
| 673 | 20231114 | 100200 | 1702266650 | 24250 | 24200 | 24250 | 24200 | 950 |
| 674 | 20231114 | 100100 | 1679258950 | 24200 | 24200 | 24300 | 24200 | 3338 |
| 675 | 20231114 | 100000 | 1598343750 | 24150 | 24200 | 24200 | 24150 | 1645 |
| 676 | 20231114 | 095900 | 1558588750 | 24200 | 24100 | 24200 | 24050 | 2886 |
| 677 | 20231114 | 095800 | 1488838400 | 24100 | 24200 | 24200 | 24050 | 1338 |
| 678 | 20231114 | 095700 | 1456501800 | 24150 | 24150 | 24200 | 24150 | 498 |
| 679 | 20231114 | 095600 | 1444471300 | 24150 | 24150 | 24200 | 24150 | 1237 |
| 680 | 20231114 | 095500 | 1414542100 | 24200 | 24150 | 24200 | 24150 | 659 |
| 681 | 20231114 | 095400 | 1398596800 | 24150 | 24150 | 24200 | 24150 | 914 |
| 682 | 20231114 | 095300 | 1376492700 | 24150 | 24000 | 24150 | 24000 | 1978 |
| 683 | 20231114 | 095200 | 1328816350 | 24050 | 24050 | 24050 | 24050 | 297 |
| 684 | 20231114 | 095100 | 1321673500 | 24050 | 24050 | 24050 | 24000 | 669 |
| 685 | 20231114 | 095000 | 1305609250 | 24050 | 23900 | 24100 | 23900 | 1723 |
| 686 | 20231114 | 094900 | 1264288450 | 23950 | 23950 | 23950 | 23900 | 339 |
| 687 | 20231114 | 094800 | 1256169900 | 23900 | 24000 | 24000 | 23900 | 69 |
| 688 | 20231114 | 094700 | 1254514500 | 23950 | 23950 | 24050 | 23900 | 4833 |
| 689 | 20231114 | 094600 | 1138787100 | 24000 | 23950 | 24000 | 23950 | 537 |
| 690 | 20231114 | 094500 | 1125919150 | 24000 | 24000 | 24000 | 23950 | 533 |
| 691 | 20231114 | 094400 | 1113132300 | 24050 | 24000 | 24050 | 24000 | 445 |
| 692 | 20231114 | 094300 | 1102449200 | 24050 | 24100 | 24100 | 24050 | 1402 |
| 693 | 20231114 | 094200 | 1068692700 | 24100 | 24150 | 24200 | 24100 | 1104 |
| 694 | 20231114 | 094100 | 1042069600 | 24150 | 24150 | 24200 | 24100 | 1832 |
| 695 | 20231114 | 094000 | 997821950 | 24100 | 24050 | 24150 | 24050 | 2957 |
| 696 | 20231114 | 093900 | 926556450 | 24050 | 24000 | 24050 | 24000 | 1002 |
| 697 | 20231114 | 093800 | 902473450 | 24000 | 23900 | 24000 | 23900 | 2873 |
| 698 | 20231114 | 093700 | 833632900 | 23900 | 23950 | 23950 | 23900 | 421 |
| 699 | 20231114 | 093600 | 823565800 | 23950 | 23850 | 23950 | 23850 | 991 |
| 700 | 20231114 | 093500 | 799879100 | 23850 | 23850 | 23900 | 23850 | 404 |
| 701 | 20231114 | 093400 | 790235850 | 23900 | 23750 | 23900 | 23750 | 3277 |
| 702 | 20231114 | 093300 | 712116700 | 23750 | 23700 | 23750 | 23700 | 56 |
| 703 | 20231114 | 093200 | 710786800 | 23750 | 23750 | 23750 | 23700 | 443 |
| 704 | 20231114 | 093100 | 700276800 | 23750 | 23750 | 23750 | 23750 | 231 |
| 705 | 20231114 | 093000 | 694790550 | 23650 | 23750 | 23750 | 23650 | 438 |
| 706 | 20231114 | 092900 | 684412400 | 23750 | 23750 | 23800 | 23700 | 524 |
| 707 | 20231114 | 092800 | 671965350 | 23750 | 23600 | 23750 | 23600 | 6193 |
| 708 | 20231114 | 092700 | 525305200 | 23550 | 23500 | 23600 | 23500 | 978 |
| 709 | 20231114 | 092600 | 502299300 | 23450 | 23500 | 23500 | 23450 | 89 |
| 710 | 20231114 | 092500 | 500209800 | 23500 | 23500 | 23500 | 23450 | 403 |
| 711 | 20231114 | 092400 | 490750350 | 23500 | 23500 | 23500 | 23500 | 150 |
| 712 | 20231114 | 092300 | 487225350 | 23500 | 23600 | 23600 | 23500 | 1695 |
| 713 | 20231114 | 092200 | 447384650 | 23600 | 23550 | 23600 | 23500 | 382 |
| 714 | 20231114 | 092100 | 438390450 | 23550 | 23550 | 23600 | 23550 | 198 |
| 715 | 20231114 | 092000 | 433724950 | 23550 | 23550 | 23600 | 23550 | 556 |
| 716 | 20231114 | 091900 | 420628000 | 23600 | 23600 | 23600 | 23500 | 725 |
| 717 | 20231114 | 091800 | 403538500 | 23600 | 23600 | 23600 | 23550 | 1709 |
| 718 | 20231114 | 091700 | 363206650 | 23600 | 23450 | 23600 | 23450 | 2040 |
| 719 | 20231114 | 091600 | 315233200 | 23400 | 23350 | 23450 | 23350 | 330 |
| 720 | 20231114 | 091500 | 307513150 | 23350 | 23400 | 23450 | 23350 | 518 |
| 721 | 20231114 | 091400 | 295413750 | 23500 | 23450 | 23500 | 23350 | 657 |
| 722 | 20231114 | 091300 | 280025700 | 23350 | 23450 | 23450 | 23350 | 555 |
| 723 | 20231114 | 091200 | 267037850 | 23500 | 23450 | 23500 | 23450 | 244 |
| 724 | 20231114 | 091100 | 261315050 | 23450 | 23500 | 23500 | 23450 | 25 |
| 725 | 20231114 | 091000 | 260727900 | 23500 | 23500 | 23550 | 23450 | 346 |
| 726 | 20231114 | 090900 | 252594100 | 23500 | 23550 | 23550 | 23500 | 461 |
| 727 | 20231114 | 090800 | 241756200 | 23550 | 23500 | 23550 | 23450 | 2216 |
| 728 | 20231114 | 090700 | 189682250 | 23500 | 23500 | 23500 | 23450 | 1340 |
| 729 | 20231114 | 090600 | 158200900 | 23500 | 23450 | 23500 | 23450 | 1268 |
| 730 | 20231114 | 090500 | 128456450 | 23450 | 23350 | 23450 | 23300 | 1214 |
| 731 | 20231114 | 090400 | 100065850 | 23350 | 23300 | 23350 | 23300 | 628 |
| 732 | 20231114 | 090300 | 85429700 | 23300 | 23150 | 23300 | 23150 | 584 |
| 733 | 20231114 | 090200 | 71848600 | 23150 | 23150 | 23200 | 23150 | 234 |
| 734 | 20231114 | 090100 | 66430000 | 23150 | 23250 | 23250 | 23150 | 605 |
| 735 | 20231114 | 090000 | 52375850 | 23250 | 23250 | 23250 | 23100 | 1954 |