40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 211500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 3 | 20231117 | 211400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20231117 | 211300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20231117 | 211200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20231117 | 211100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20231117 | 211000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20231117 | 210900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20231117 | 210800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20231117 | 210700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20231117 | 210600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20231117 | 210500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20231117 | 210400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20231117 | 210300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20231117 | 210200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20231117 | 210100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20231117 | 210000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20231117 | 205900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20231117 | 205800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20231117 | 205700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20231117 | 205600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20231117 | 205500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20231117 | 205400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20231117 | 205300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20231117 | 205200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20231117 | 205100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20231117 | 205000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20231117 | 204900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20231117 | 204800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20231117 | 204700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20231117 | 204600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20231117 | 204500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 33 | 20231117 | 204400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20231117 | 204300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20231117 | 204200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20231117 | 204100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20231117 | 204000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20231117 | 203900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20231117 | 203800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20231117 | 203700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20231117 | 203600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20231117 | 203500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20231117 | 203400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20231117 | 203300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20231117 | 203200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20231117 | 203100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20231117 | 203000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20231117 | 202900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20231117 | 202800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20231117 | 202700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20231117 | 202600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20231117 | 202500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20231117 | 202400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20231117 | 202300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20231117 | 202200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20231117 | 202100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20231117 | 202000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20231117 | 201900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20231117 | 201800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20231117 | 201700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20231117 | 201600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20231117 | 201500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 63 | 20231117 | 201400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20231117 | 201300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20231117 | 201200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20231117 | 201100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20231117 | 201000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20231117 | 200900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20231117 | 200800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20231117 | 200700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20231117 | 200600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20231117 | 200500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20231117 | 200400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20231117 | 200300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20231117 | 200200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20231117 | 200100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20231117 | 200000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20231117 | 195900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20231117 | 195800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20231117 | 195700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20231117 | 195600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20231117 | 195500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20231117 | 195400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20231117 | 195300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20231117 | 195200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20231117 | 195100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20231117 | 195000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20231117 | 194900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20231117 | 194800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20231117 | 194700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20231117 | 194600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20231117 | 194500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 93 | 20231117 | 194400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20231117 | 194300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20231117 | 194200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20231117 | 194100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20231117 | 194000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20231117 | 193900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20231117 | 193800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20231117 | 193700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20231117 | 193600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20231117 | 193500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20231117 | 193400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20231117 | 193300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20231117 | 193200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20231117 | 193100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20231117 | 193000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20231117 | 192900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20231117 | 192800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20231117 | 192700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20231117 | 192600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20231117 | 192500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20231117 | 192400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20231117 | 192300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20231117 | 192200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20231117 | 192100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20231117 | 192000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20231117 | 191900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20231117 | 191800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20231117 | 191700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20231117 | 191600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20231117 | 191500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 123 | 20231117 | 191400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20231117 | 191300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20231117 | 191200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20231117 | 191100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20231117 | 191000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20231117 | 190900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20231117 | 190800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20231117 | 190700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20231117 | 190600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20231117 | 190500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20231117 | 190400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20231117 | 190300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20231117 | 190200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20231117 | 190100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20231117 | 190000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20231117 | 185900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20231117 | 185800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20231117 | 185700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20231117 | 185600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20231117 | 185500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20231117 | 185400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20231117 | 185300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20231117 | 185200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20231117 | 185100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20231117 | 185000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20231117 | 184900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20231117 | 184800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20231117 | 184700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20231117 | 184600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20231117 | 184500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 153 | 20231117 | 184400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20231117 | 184300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20231117 | 184200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20231117 | 184100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20231117 | 184000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20231117 | 183900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20231117 | 183800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20231117 | 183700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20231117 | 183600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20231117 | 183500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20231117 | 183400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20231117 | 183300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20231117 | 183200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20231117 | 183100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20231117 | 183000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20231117 | 182900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20231117 | 182800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20231117 | 182700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20231117 | 182600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20231117 | 182500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20231117 | 182400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20231117 | 182300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20231117 | 182200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20231117 | 182100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20231117 | 182000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20231117 | 181900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20231117 | 181800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20231117 | 181700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20231117 | 181600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20231117 | 181500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 183 | 20231117 | 181400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20231117 | 181300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20231117 | 181200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20231117 | 181100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20231117 | 181000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20231117 | 180900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20231117 | 180800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20231117 | 180700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20231117 | 180600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20231117 | 180500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20231117 | 180400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20231117 | 180300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20231117 | 180200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20231117 | 180100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20231117 | 180000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20231117 | 175900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20231117 | 175800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20231117 | 175700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20231117 | 175600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20231117 | 175500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20231117 | 175400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20231117 | 175300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20231117 | 175200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20231117 | 175100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20231117 | 175000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20231117 | 174900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20231117 | 174800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20231117 | 174700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20231117 | 174600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20231117 | 174500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 213 | 20231117 | 174400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20231117 | 174300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20231117 | 174200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20231117 | 174100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20231117 | 174000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20231117 | 173900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20231117 | 173800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20231117 | 173700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20231117 | 173600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20231117 | 173500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20231117 | 173400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20231117 | 173300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20231117 | 173200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20231117 | 173100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20231117 | 173000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20231117 | 172900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20231117 | 172800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20231117 | 172700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20231117 | 172600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20231117 | 172500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20231117 | 172400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20231117 | 172300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20231117 | 172200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20231117 | 172100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20231117 | 172000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20231117 | 171900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20231117 | 171800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20231117 | 171700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20231117 | 171600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20231117 | 171500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 243 | 20231117 | 171400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20231117 | 171300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20231117 | 171200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20231117 | 171100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20231117 | 171000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20231117 | 170900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20231117 | 170800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20231117 | 170700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20231117 | 170600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20231117 | 170500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20231117 | 170400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20231117 | 170300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 255 | 20231117 | 170200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 256 | 20231117 | 170100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 257 | 20231117 | 170000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 258 | 20231117 | 165900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 259 | 20231117 | 165800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 260 | 20231117 | 165700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 261 | 20231117 | 165600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 262 | 20231117 | 165500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 263 | 20231117 | 165400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 264 | 20231117 | 165300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 265 | 20231117 | 165200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 266 | 20231117 | 165100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 267 | 20231117 | 165000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 268 | 20231117 | 164900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 269 | 20231117 | 164800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 270 | 20231117 | 164700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 271 | 20231117 | 164600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 272 | 20231117 | 164500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 273 | 20231117 | 164400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 274 | 20231117 | 164300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 275 | 20231117 | 164200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 276 | 20231117 | 164100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 277 | 20231117 | 164000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 278 | 20231117 | 163900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 279 | 20231117 | 163800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 280 | 20231117 | 163700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 281 | 20231117 | 163600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 282 | 20231117 | 163500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 283 | 20231117 | 163400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 284 | 20231117 | 163300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 285 | 20231117 | 163200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 286 | 20231117 | 163100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 287 | 20231117 | 163000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20231117 | 162900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20231117 | 162800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20231117 | 162700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 291 | 20231117 | 162600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 292 | 20231117 | 162500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 293 | 20231117 | 162400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 294 | 20231117 | 162300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 295 | 20231117 | 162200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 296 | 20231117 | 162100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 297 | 20231117 | 162000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 298 | 20231117 | 161900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 299 | 20231117 | 161800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 300 | 20231117 | 161700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 301 | 20231117 | 161600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 302 | 20231117 | 161500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 303 | 20231117 | 161400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 304 | 20231117 | 161300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 305 | 20231117 | 161200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 306 | 20231117 | 161100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 307 | 20231117 | 161000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 308 | 20231117 | 160900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 309 | 20231117 | 160800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 310 | 20231117 | 160700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 311 | 20231117 | 160600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 312 | 20231117 | 160500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 313 | 20231117 | 160400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 314 | 20231117 | 160300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 315 | 20231117 | 160200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 316 | 20231117 | 160100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 317 | 20231117 | 160000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 318 | 20231117 | 155900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 319 | 20231117 | 155800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 320 | 20231117 | 155700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 321 | 20231117 | 155600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 322 | 20231117 | 155500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 323 | 20231117 | 155400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 324 | 20231117 | 155300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 325 | 20231117 | 155200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 326 | 20231117 | 155100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 327 | 20231117 | 155000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 328 | 20231117 | 154900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 329 | 20231117 | 154800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 330 | 20231117 | 154700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 331 | 20231117 | 154600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 332 | 20231117 | 154500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 333 | 20231117 | 154400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 334 | 20231117 | 154300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 335 | 20231117 | 154200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 336 | 20231117 | 154100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 337 | 20231117 | 154000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 338 | 20231117 | 153900 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 339 | 20231117 | 153800 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 340 | 20231117 | 153700 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 341 | 20231117 | 153600 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 342 | 20231117 | 153500 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 343 | 20231117 | 153400 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 344 | 20231117 | 153300 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 345 | 20231117 | 153200 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 346 | 20231117 | 153100 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 347 | 20231117 | 153000 | 57772036400 | 29000 | 29000 | 29000 | 29000 | 31361 |
| 348 | 20231117 | 152900 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 349 | 20231117 | 152800 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 350 | 20231117 | 152700 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 351 | 20231117 | 152600 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 352 | 20231117 | 152500 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 353 | 20231117 | 152400 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 354 | 20231117 | 152300 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 355 | 20231117 | 152200 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 356 | 20231117 | 152100 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 357 | 20231117 | 152000 | 56862567400 | 29000 | 29000 | 29000 | 29000 | 0 |
| 358 | 20231117 | 151900 | 56862567400 | 29000 | 28950 | 29050 | 28850 | 14840 |
| 359 | 20231117 | 151800 | 56432839600 | 28900 | 28950 | 28950 | 28850 | 2175 |
| 360 | 20231117 | 151700 | 56369975050 | 28950 | 28950 | 29000 | 28850 | 5671 |
| 361 | 20231117 | 151600 | 56205981200 | 28950 | 28800 | 29000 | 28800 | 12395 |
| 362 | 20231117 | 151500 | 55847597600 | 28850 | 28800 | 28850 | 28700 | 5081 |
| 363 | 20231117 | 151400 | 55701320050 | 28800 | 28800 | 28800 | 28650 | 4910 |
| 364 | 20231117 | 151300 | 55560242800 | 28800 | 28700 | 28800 | 28650 | 9099 |
| 365 | 20231117 | 151200 | 55298836050 | 28700 | 28600 | 28750 | 28500 | 5407 |
| 366 | 20231117 | 151100 | 55144031050 | 28600 | 28550 | 28650 | 28500 | 4218 |
| 367 | 20231117 | 151000 | 55023359900 | 28550 | 28600 | 28700 | 28500 | 8747 |
| 368 | 20231117 | 150900 | 54772966400 | 28600 | 28400 | 28600 | 28400 | 3691 |
| 369 | 20231117 | 150800 | 54667828350 | 28400 | 28250 | 28400 | 28200 | 2736 |
| 370 | 20231117 | 150700 | 54590328450 | 28250 | 28200 | 28300 | 28150 | 4043 |
| 371 | 20231117 | 150600 | 54476349300 | 28300 | 28300 | 28300 | 28200 | 1581 |
| 372 | 20231117 | 150500 | 54431660850 | 28300 | 28300 | 28350 | 28250 | 422 |
| 373 | 20231117 | 150400 | 54419718050 | 28300 | 28400 | 28500 | 28250 | 2612 |
| 374 | 20231117 | 150300 | 54345699200 | 28400 | 28300 | 28400 | 28300 | 1223 |
| 375 | 20231117 | 150200 | 54311054850 | 28300 | 28400 | 28400 | 28300 | 2287 |
| 376 | 20231117 | 150100 | 54246261600 | 28400 | 28550 | 28550 | 28400 | 2651 |
| 377 | 20231117 | 150000 | 54170803200 | 28550 | 28550 | 28600 | 28450 | 6020 |
| 378 | 20231117 | 145900 | 53999055450 | 28500 | 28250 | 28500 | 28200 | 3540 |
| 379 | 20231117 | 145800 | 53898469150 | 28300 | 28250 | 28350 | 28250 | 727 |
| 380 | 20231117 | 145700 | 53877908050 | 28300 | 28250 | 28300 | 28200 | 790 |
| 381 | 20231117 | 145600 | 53855579900 | 28250 | 28250 | 28300 | 28200 | 844 |
| 382 | 20231117 | 145500 | 53831734950 | 28250 | 28100 | 28250 | 28100 | 4156 |
| 383 | 20231117 | 145400 | 53714914000 | 28100 | 28200 | 28200 | 28100 | 5322 |
| 384 | 20231117 | 145300 | 53565197100 | 28200 | 28150 | 28300 | 28150 | 1334 |
| 385 | 20231117 | 145200 | 53527584050 | 28150 | 28150 | 28200 | 28100 | 4660 |
| 386 | 20231117 | 145100 | 53396406250 | 28150 | 28350 | 28350 | 28150 | 3566 |
| 387 | 20231117 | 145000 | 53295794750 | 28250 | 28350 | 28350 | 28200 | 1310 |
| 388 | 20231117 | 144900 | 53258785150 | 28350 | 28250 | 28400 | 28150 | 4196 |
| 389 | 20231117 | 144800 | 53140204200 | 28250 | 28200 | 28300 | 28200 | 2617 |
| 390 | 20231117 | 144700 | 53066292250 | 28250 | 28400 | 28400 | 28150 | 10641 |
| 391 | 20231117 | 144600 | 52765826200 | 28350 | 28500 | 28500 | 28350 | 3178 |
| 392 | 20231117 | 144500 | 52675477600 | 28500 | 28550 | 28550 | 28500 | 1518 |
| 393 | 20231117 | 144400 | 52632212300 | 28550 | 28500 | 28550 | 28500 | 308 |
| 394 | 20231117 | 144300 | 52623433850 | 28550 | 28500 | 28550 | 28500 | 1026 |
| 395 | 20231117 | 144200 | 52594191550 | 28550 | 28500 | 28550 | 28500 | 949 |
| 396 | 20231117 | 144100 | 52567137200 | 28550 | 28550 | 28550 | 28550 | 673 |
| 397 | 20231117 | 144000 | 52547923050 | 28600 | 28550 | 28600 | 28500 | 918 |
| 398 | 20231117 | 143900 | 52521724500 | 28550 | 28550 | 28650 | 28550 | 496 |
| 399 | 20231117 | 143800 | 52507563400 | 28650 | 28650 | 28700 | 28500 | 1603 |
| 400 | 20231117 | 143700 | 52461750800 | 28650 | 28700 | 28700 | 28650 | 301 |
| 401 | 20231117 | 143600 | 52453115450 | 28650 | 28700 | 28700 | 28600 | 865 |
| 402 | 20231117 | 143500 | 52428333200 | 28700 | 28700 | 28750 | 28700 | 958 |
| 403 | 20231117 | 143400 | 52400838450 | 28750 | 28750 | 28750 | 28700 | 281 |
| 404 | 20231117 | 143300 | 52392762450 | 28750 | 28750 | 28750 | 28700 | 682 |
| 405 | 20231117 | 143200 | 52373175200 | 28700 | 28800 | 28800 | 28700 | 1057 |
| 406 | 20231117 | 143100 | 52342795050 | 28800 | 28750 | 28800 | 28700 | 2462 |
| 407 | 20231117 | 143000 | 52272027650 | 28750 | 28750 | 28800 | 28750 | 480 |
| 408 | 20231117 | 142900 | 52258226400 | 28750 | 28700 | 28800 | 28700 | 471 |
| 409 | 20231117 | 142800 | 52244682450 | 28700 | 28650 | 28700 | 28650 | 690 |
| 410 | 20231117 | 142700 | 52224891550 | 28650 | 28650 | 28700 | 28600 | 668 |
| 411 | 20231117 | 142600 | 52205752900 | 28650 | 28650 | 28700 | 28600 | 1276 |
| 412 | 20231117 | 142500 | 52169210000 | 28700 | 28800 | 28800 | 28650 | 3230 |
| 413 | 20231117 | 142400 | 52076428450 | 28800 | 28800 | 28800 | 28700 | 4428 |
| 414 | 20231117 | 142300 | 51948988450 | 28750 | 28700 | 28900 | 28700 | 6285 |
| 415 | 20231117 | 142200 | 51767928300 | 28700 | 28650 | 28750 | 28600 | 1397 |
| 416 | 20231117 | 142100 | 51727864100 | 28650 | 28600 | 28650 | 28600 | 442 |
| 417 | 20231117 | 142000 | 51715210800 | 28600 | 28600 | 28600 | 28550 | 75 |
| 418 | 20231117 | 141900 | 51713066400 | 28550 | 28450 | 28600 | 28450 | 624 |
| 419 | 20231117 | 141800 | 51695278300 | 28450 | 28550 | 28550 | 28450 | 2803 |
| 420 | 20231117 | 141700 | 51615389850 | 28500 | 28500 | 28550 | 28500 | 410 |
| 421 | 20231117 | 141600 | 51603686000 | 28550 | 28500 | 28550 | 28500 | 187 |
| 422 | 20231117 | 141500 | 51598347550 | 28550 | 28500 | 28550 | 28500 | 275 |
| 423 | 20231117 | 141400 | 51590496400 | 28550 | 28550 | 28600 | 28550 | 617 |
| 424 | 20231117 | 141300 | 51572878100 | 28600 | 28550 | 28600 | 28550 | 265 |
| 425 | 20231117 | 141200 | 51565303850 | 28500 | 28450 | 28550 | 28450 | 1810 |
| 426 | 20231117 | 141100 | 51513772250 | 28450 | 28500 | 28550 | 28450 | 451 |
| 427 | 20231117 | 141000 | 51500915600 | 28550 | 28550 | 28550 | 28500 | 46 |
| 428 | 20231117 | 140900 | 51499602450 | 28550 | 28450 | 28550 | 28450 | 845 |
| 429 | 20231117 | 140800 | 51475527750 | 28450 | 28550 | 28550 | 28450 | 1624 |
| 430 | 20231117 | 140700 | 51429206200 | 28550 | 28550 | 28650 | 28550 | 575 |
| 431 | 20231117 | 140600 | 51412771100 | 28550 | 28550 | 28600 | 28550 | 187 |
| 432 | 20231117 | 140500 | 51407431100 | 28550 | 28650 | 28700 | 28550 | 2645 |
| 433 | 20231117 | 140400 | 51331739700 | 28650 | 28700 | 28700 | 28650 | 1350 |
| 434 | 20231117 | 140300 | 51292994950 | 28650 | 28650 | 28700 | 28600 | 1086 |
| 435 | 20231117 | 140200 | 51261878200 | 28600 | 28550 | 28650 | 28550 | 460 |
| 436 | 20231117 | 140100 | 51248739200 | 28600 | 28600 | 28650 | 28550 | 148 |
| 437 | 20231117 | 140000 | 51244506950 | 28600 | 28750 | 28750 | 28550 | 1683 |
| 438 | 20231117 | 135900 | 51196290400 | 28750 | 28650 | 28750 | 28650 | 3082 |
| 439 | 20231117 | 135800 | 51107734150 | 28650 | 28600 | 28700 | 28600 | 240 |
| 440 | 20231117 | 135700 | 51100857600 | 28650 | 28600 | 28700 | 28600 | 3047 |
| 441 | 20231117 | 135600 | 51013517700 | 28550 | 28550 | 28650 | 28500 | 2006 |
| 442 | 20231117 | 135500 | 50956212050 | 28500 | 28300 | 28500 | 28300 | 3815 |
| 443 | 20231117 | 135400 | 50847981750 | 28300 | 28300 | 28350 | 28300 | 1190 |
| 444 | 20231117 | 135300 | 50814304700 | 28300 | 28400 | 28400 | 28300 | 1614 |
| 445 | 20231117 | 135200 | 50768566300 | 28400 | 28450 | 28500 | 28400 | 1762 |
| 446 | 20231117 | 135100 | 50718500000 | 28450 | 28500 | 28500 | 28400 | 1250 |
| 447 | 20231117 | 135000 | 50682949500 | 28500 | 28500 | 28500 | 28450 | 445 |
| 448 | 20231117 | 134900 | 50670285250 | 28450 | 28500 | 28550 | 28450 | 395 |
| 449 | 20231117 | 134800 | 50659032600 | 28500 | 28550 | 28600 | 28500 | 285 |
| 450 | 20231117 | 134700 | 50650898250 | 28550 | 28500 | 28550 | 28500 | 311 |
| 451 | 20231117 | 134600 | 50642028750 | 28500 | 28500 | 28550 | 28500 | 392 |
| 452 | 20231117 | 134500 | 50630849750 | 28500 | 28450 | 28500 | 28450 | 928 |
| 453 | 20231117 | 134400 | 50604405450 | 28450 | 28550 | 28550 | 28450 | 447 |
| 454 | 20231117 | 134300 | 50591670950 | 28550 | 28600 | 28600 | 28500 | 136 |
| 455 | 20231117 | 134200 | 50587791100 | 28600 | 28600 | 28650 | 28500 | 856 |
| 456 | 20231117 | 134100 | 50563329600 | 28600 | 28650 | 28700 | 28600 | 1248 |
| 457 | 20231117 | 134000 | 50527576950 | 28650 | 28550 | 28650 | 28550 | 81 |
| 458 | 20231117 | 133900 | 50525260550 | 28550 | 28650 | 28750 | 28500 | 1891 |
| 459 | 20231117 | 133800 | 50471038350 | 28650 | 28600 | 28700 | 28450 | 2512 |
| 460 | 20231117 | 133700 | 50399091600 | 28550 | 28500 | 28550 | 28500 | 394 |
| 461 | 20231117 | 133600 | 50387851300 | 28500 | 28500 | 28550 | 28450 | 363 |
| 462 | 20231117 | 133500 | 50377507200 | 28500 | 28400 | 28500 | 28400 | 277 |
| 463 | 20231117 | 133400 | 50369619150 | 28400 | 28500 | 28500 | 28400 | 965 |
| 464 | 20231117 | 133300 | 50342196450 | 28450 | 28400 | 28550 | 28350 | 3060 |
| 465 | 20231117 | 133200 | 50255076950 | 28400 | 28350 | 28450 | 28300 | 555 |
| 466 | 20231117 | 133100 | 50239339500 | 28350 | 28300 | 28350 | 28250 | 2727 |
| 467 | 20231117 | 133000 | 50162256000 | 28300 | 28300 | 28350 | 28300 | 239 |
| 468 | 20231117 | 132900 | 50155486650 | 28350 | 28350 | 28400 | 28300 | 1465 |
| 469 | 20231117 | 132800 | 50113967250 | 28300 | 28250 | 28350 | 28250 | 972 |
| 470 | 20231117 | 132700 | 50086426250 | 28250 | 28200 | 28350 | 28150 | 1323 |
| 471 | 20231117 | 132600 | 50049095350 | 28200 | 28200 | 28250 | 28150 | 1568 |
| 472 | 20231117 | 132500 | 50004873900 | 28250 | 28100 | 28250 | 28100 | 3686 |
| 473 | 20231117 | 132400 | 49901169350 | 28100 | 28400 | 28400 | 28050 | 17680 |
| 474 | 20231117 | 132300 | 49402561200 | 28450 | 28400 | 28450 | 28400 | 722 |
| 475 | 20231117 | 132200 | 49382056300 | 28450 | 28450 | 28450 | 28350 | 1402 |
| 476 | 20231117 | 132100 | 49342267850 | 28400 | 28300 | 28450 | 28250 | 4285 |
| 477 | 20231117 | 132000 | 49220871200 | 28250 | 28450 | 28450 | 28200 | 9874 |
| 478 | 20231117 | 131900 | 48941444250 | 28500 | 28400 | 28500 | 28400 | 2567 |
| 479 | 20231117 | 131800 | 48868423600 | 28400 | 28700 | 28700 | 28350 | 11976 |
| 480 | 20231117 | 131700 | 48526861600 | 28750 | 28700 | 28800 | 28700 | 2405 |
| 481 | 20231117 | 131600 | 48457797200 | 28750 | 28750 | 28800 | 28750 | 492 |
| 482 | 20231117 | 131500 | 48443651300 | 28700 | 28800 | 28800 | 28700 | 319 |
| 483 | 20231117 | 131400 | 48434476650 | 28750 | 28700 | 28750 | 28700 | 1516 |
| 484 | 20231117 | 131300 | 48390942950 | 28700 | 28750 | 28800 | 28700 | 285 |
| 485 | 20231117 | 131200 | 48382749550 | 28750 | 28750 | 28750 | 28700 | 484 |
| 486 | 20231117 | 131100 | 48368843450 | 28800 | 28700 | 28800 | 28700 | 499 |
| 487 | 20231117 | 131000 | 48354515400 | 28700 | 28700 | 28800 | 28700 | 203 |
| 488 | 20231117 | 130900 | 48348687150 | 28750 | 28750 | 28750 | 28750 | 856 |
| 489 | 20231117 | 130800 | 48324077150 | 28750 | 28800 | 28800 | 28750 | 143 |
| 490 | 20231117 | 130700 | 48319965300 | 28800 | 28700 | 28850 | 28700 | 1187 |
| 491 | 20231117 | 130600 | 48285836900 | 28700 | 28750 | 28750 | 28700 | 216 |
| 492 | 20231117 | 130500 | 48279636500 | 28750 | 28700 | 28750 | 28700 | 385 |
| 493 | 20231117 | 130400 | 48268586750 | 28700 | 28850 | 28850 | 28700 | 2370 |
| 494 | 20231117 | 130300 | 48200509100 | 28800 | 28850 | 28850 | 28800 | 125 |
| 495 | 20231117 | 130200 | 48196908100 | 28800 | 28900 | 28900 | 28800 | 1205 |
| 496 | 20231117 | 130100 | 48162147950 | 28850 | 28800 | 29000 | 28800 | 782 |
| 497 | 20231117 | 130000 | 48139546950 | 28800 | 28800 | 28850 | 28750 | 821 |
| 498 | 20231117 | 125900 | 48115902750 | 28800 | 28800 | 28800 | 28800 | 518 |
| 499 | 20231117 | 125800 | 48100984350 | 28950 | 28900 | 28950 | 28750 | 839 |
| 500 | 20231117 | 125700 | 48076769400 | 28750 | 28900 | 28900 | 28700 | 948 |
| 501 | 20231117 | 125600 | 48049487050 | 28850 | 28900 | 28900 | 28850 | 409 |
| 502 | 20231117 | 125500 | 48037686650 | 28900 | 28850 | 28900 | 28850 | 206 |
| 503 | 20231117 | 125400 | 48031741250 | 28850 | 28950 | 28950 | 28850 | 1011 |
| 504 | 20231117 | 125300 | 48002522750 | 28950 | 28800 | 28950 | 28800 | 2170 |
| 505 | 20231117 | 125200 | 47939873750 | 28800 | 28800 | 28800 | 28750 | 931 |
| 506 | 20231117 | 125100 | 47913083400 | 28800 | 28700 | 28800 | 28700 | 1235 |
| 507 | 20231117 | 125000 | 47877586050 | 28700 | 28650 | 28750 | 28650 | 210 |
| 508 | 20231117 | 124900 | 47871558950 | 28700 | 28650 | 28700 | 28600 | 1388 |
| 509 | 20231117 | 124800 | 47831788950 | 28650 | 28650 | 28700 | 28650 | 991 |
| 510 | 20231117 | 124700 | 47803393650 | 28650 | 28700 | 28750 | 28650 | 2106 |
| 511 | 20231117 | 124600 | 47742965150 | 28700 | 28750 | 28800 | 28700 | 1466 |
| 512 | 20231117 | 124500 | 47700811900 | 28700 | 28650 | 28700 | 28600 | 1859 |
| 513 | 20231117 | 124400 | 47647595350 | 28600 | 28700 | 28750 | 28600 | 4963 |
| 514 | 20231117 | 124300 | 47505254200 | 28750 | 28750 | 28800 | 28700 | 735 |
| 515 | 20231117 | 124200 | 47484128950 | 28750 | 28750 | 28800 | 28700 | 2213 |
| 516 | 20231117 | 124100 | 47420536150 | 28750 | 28750 | 28750 | 28650 | 4109 |
| 517 | 20231117 | 124000 | 47302553850 | 28800 | 29000 | 29000 | 28750 | 6392 |
| 518 | 20231117 | 123900 | 47118411650 | 28900 | 28950 | 29050 | 28900 | 3212 |
| 519 | 20231117 | 123800 | 47025512750 | 28950 | 29050 | 29100 | 28950 | 3922 |
| 520 | 20231117 | 123700 | 46911729700 | 29050 | 29050 | 29100 | 29050 | 1331 |
| 521 | 20231117 | 123600 | 46873041750 | 29050 | 29050 | 29050 | 29000 | 1424 |
| 522 | 20231117 | 123500 | 46831688250 | 29050 | 29050 | 29050 | 29000 | 1116 |
| 523 | 20231117 | 123400 | 46799282850 | 29050 | 29200 | 29200 | 28950 | 4967 |
| 524 | 20231117 | 123300 | 46654730450 | 29200 | 29050 | 29200 | 29000 | 1715 |
| 525 | 20231117 | 123200 | 46604791600 | 29050 | 28900 | 29050 | 28850 | 1644 |
| 526 | 20231117 | 123100 | 46557111400 | 28850 | 28950 | 29050 | 28850 | 3143 |
| 527 | 20231117 | 123000 | 46466172100 | 28950 | 29100 | 29150 | 28900 | 4193 |
| 528 | 20231117 | 122900 | 46344352850 | 29150 | 29100 | 29300 | 29050 | 16379 |
| 529 | 20231117 | 122800 | 45866688500 | 29150 | 29150 | 29250 | 29050 | 13061 |
| 530 | 20231117 | 122700 | 45485915350 | 29200 | 28900 | 29400 | 28900 | 22633 |
| 531 | 20231117 | 122600 | 44825398350 | 28900 | 28900 | 28950 | 28900 | 778 |
| 532 | 20231117 | 122500 | 44802913950 | 28850 | 28950 | 28950 | 28850 | 665 |
| 533 | 20231117 | 122400 | 44783712650 | 28900 | 28900 | 28950 | 28850 | 1009 |
| 534 | 20231117 | 122300 | 44754563100 | 28950 | 28900 | 29000 | 28850 | 2356 |
| 535 | 20231117 | 122200 | 44686411500 | 28850 | 28900 | 28950 | 28800 | 946 |
| 536 | 20231117 | 122100 | 44659121100 | 28900 | 29000 | 29000 | 28900 | 3062 |
| 537 | 20231117 | 122000 | 44570466150 | 29000 | 28850 | 29050 | 28850 | 4423 |
| 538 | 20231117 | 121900 | 44442232900 | 28850 | 28750 | 28900 | 28750 | 921 |
| 539 | 20231117 | 121800 | 44415679600 | 28750 | 28800 | 28800 | 28700 | 334 |
| 540 | 20231117 | 121700 | 44406078550 | 28750 | 28750 | 28800 | 28650 | 1886 |
| 541 | 20231117 | 121600 | 44351873150 | 28650 | 28750 | 28750 | 28600 | 797 |
| 542 | 20231117 | 121500 | 44329026000 | 28750 | 28750 | 28750 | 28600 | 2352 |
| 543 | 20231117 | 121400 | 44261583000 | 28800 | 28750 | 28800 | 28650 | 908 |
| 544 | 20231117 | 121300 | 44235519100 | 28750 | 28750 | 28800 | 28700 | 443 |
| 545 | 20231117 | 121200 | 44222765900 | 28800 | 28800 | 28800 | 28700 | 704 |
| 546 | 20231117 | 121100 | 44202551400 | 28800 | 28650 | 28800 | 28650 | 309 |
| 547 | 20231117 | 121000 | 44193688700 | 28650 | 28700 | 28750 | 28650 | 1431 |
| 548 | 20231117 | 120900 | 44152666550 | 28700 | 28900 | 28950 | 28700 | 2750 |
| 549 | 20231117 | 120800 | 44073441550 | 28950 | 28850 | 29050 | 28850 | 2709 |
| 550 | 20231117 | 120700 | 43995027450 | 28900 | 29050 | 29050 | 28800 | 3350 |
| 551 | 20231117 | 120600 | 43898198050 | 29050 | 28850 | 29050 | 28850 | 7821 |
| 552 | 20231117 | 120500 | 43671709100 | 28800 | 28650 | 28800 | 28650 | 965 |
| 553 | 20231117 | 120400 | 43643961300 | 28650 | 28650 | 28750 | 28650 | 314 |
| 554 | 20231117 | 120300 | 43634951200 | 28650 | 28550 | 28650 | 28550 | 787 |
| 555 | 20231117 | 120200 | 43612412600 | 28650 | 28450 | 28650 | 28450 | 1247 |
| 556 | 20231117 | 120100 | 43576845100 | 28450 | 28450 | 28550 | 28450 | 841 |
| 557 | 20231117 | 120000 | 43552896650 | 28450 | 28600 | 28600 | 28450 | 1644 |
| 558 | 20231117 | 115900 | 43506090050 | 28500 | 28600 | 28650 | 28450 | 2676 |
| 559 | 20231117 | 115800 | 43429800950 | 28600 | 28700 | 28700 | 28550 | 2506 |
| 560 | 20231117 | 115700 | 43358178200 | 28650 | 28600 | 28650 | 28600 | 221 |
| 561 | 20231117 | 115600 | 43351850950 | 28600 | 28650 | 28700 | 28500 | 1921 |
| 562 | 20231117 | 115500 | 43296975850 | 28600 | 28700 | 28700 | 28600 | 405 |
| 563 | 20231117 | 115400 | 43285380200 | 28600 | 28700 | 28750 | 28600 | 2137 |
| 564 | 20231117 | 115300 | 43224148050 | 28750 | 28850 | 28850 | 28750 | 1324 |
| 565 | 20231117 | 115200 | 43186022950 | 28850 | 28750 | 28850 | 28750 | 1112 |
| 566 | 20231117 | 115100 | 43154002550 | 28750 | 28700 | 28750 | 28600 | 336 |
| 567 | 20231117 | 115000 | 43144377050 | 28750 | 28700 | 28750 | 28700 | 439 |
| 568 | 20231117 | 114900 | 43131766150 | 28700 | 28800 | 28800 | 28700 | 1717 |
| 569 | 20231117 | 114800 | 43082392550 | 28850 | 28850 | 28950 | 28800 | 5512 |
| 570 | 20231117 | 114700 | 42923229300 | 28850 | 28700 | 28850 | 28700 | 1708 |
| 571 | 20231117 | 114600 | 42874050850 | 28700 | 28650 | 28700 | 28600 | 845 |
| 572 | 20231117 | 114500 | 42849827000 | 28650 | 28550 | 28700 | 28550 | 884 |
| 573 | 20231117 | 114400 | 42824497600 | 28600 | 28400 | 28650 | 28400 | 799 |
| 574 | 20231117 | 114300 | 42801648700 | 28400 | 28500 | 28550 | 28400 | 877 |
| 575 | 20231117 | 114200 | 42776735150 | 28400 | 28500 | 28550 | 28350 | 3318 |
| 576 | 20231117 | 114100 | 42682536700 | 28500 | 28550 | 28600 | 28400 | 1526 |
| 577 | 20231117 | 114000 | 42639116700 | 28550 | 28600 | 28600 | 28550 | 473 |
| 578 | 20231117 | 113900 | 42625604950 | 28600 | 28500 | 28650 | 28500 | 552 |
| 579 | 20231117 | 113800 | 42609853850 | 28500 | 28600 | 28600 | 28500 | 494 |
| 580 | 20231117 | 113700 | 42595759450 | 28550 | 28550 | 28600 | 28550 | 314 |
| 581 | 20231117 | 113600 | 42586786200 | 28600 | 28550 | 28650 | 28550 | 335 |
| 582 | 20231117 | 113500 | 42577209050 | 28550 | 28600 | 28650 | 28450 | 1285 |
| 583 | 20231117 | 113400 | 42540558400 | 28650 | 28600 | 28650 | 28600 | 239 |
| 584 | 20231117 | 113300 | 42533714650 | 28600 | 28450 | 28600 | 28400 | 1432 |
| 585 | 20231117 | 113200 | 42492954700 | 28450 | 28600 | 28600 | 28450 | 2785 |
| 586 | 20231117 | 113100 | 42413611900 | 28600 | 28650 | 28700 | 28600 | 942 |
| 587 | 20231117 | 113000 | 42386657450 | 28600 | 28650 | 28700 | 28600 | 1052 |
| 588 | 20231117 | 112900 | 42356528350 | 28600 | 28500 | 28650 | 28450 | 1139 |
| 589 | 20231117 | 112800 | 42324007700 | 28500 | 28700 | 28800 | 28350 | 7792 |
| 590 | 20231117 | 112700 | 42101367700 | 28700 | 28900 | 28900 | 28700 | 4514 |
| 591 | 20231117 | 112600 | 41971507200 | 28850 | 28900 | 29000 | 28600 | 11063 |
| 592 | 20231117 | 112500 | 41652453050 | 28900 | 28700 | 29200 | 28650 | 26744 |
| 593 | 20231117 | 112400 | 40878240200 | 28700 | 28700 | 28850 | 28650 | 8277 |
| 594 | 20231117 | 112300 | 40640260150 | 28650 | 28800 | 28800 | 28600 | 6478 |
| 595 | 20231117 | 112200 | 40454421800 | 28750 | 28550 | 28750 | 28500 | 9933 |
| 596 | 20231117 | 112100 | 40170097200 | 28550 | 28350 | 28550 | 28300 | 4793 |
| 597 | 20231117 | 112000 | 40033676950 | 28350 | 28350 | 28350 | 28250 | 907 |
| 598 | 20231117 | 111900 | 40008004850 | 28300 | 28300 | 28350 | 28250 | 855 |
| 599 | 20231117 | 111800 | 39983806600 | 28250 | 28200 | 28300 | 28200 | 531 |
| 600 | 20231117 | 111700 | 39968805350 | 28250 | 28100 | 28250 | 28100 | 1346 |
| 601 | 20231117 | 111600 | 39930950550 | 28100 | 28200 | 28200 | 28100 | 1816 |
| 602 | 20231117 | 111500 | 39879862350 | 28200 | 28250 | 28250 | 28150 | 1438 |
| 603 | 20231117 | 111400 | 39839277250 | 28250 | 28200 | 28250 | 28100 | 377 |
| 604 | 20231117 | 111300 | 39828645750 | 28200 | 28150 | 28250 | 28100 | 1053 |
| 605 | 20231117 | 111200 | 39799046500 | 28100 | 28200 | 28250 | 28100 | 626 |
| 606 | 20231117 | 111100 | 39781421600 | 28200 | 28200 | 28250 | 28150 | 534 |
| 607 | 20231117 | 111000 | 39766366350 | 28250 | 28250 | 28250 | 28150 | 1226 |
| 608 | 20231117 | 110900 | 39731781550 | 28150 | 28250 | 28300 | 28050 | 2716 |
| 609 | 20231117 | 110800 | 39655407700 | 28250 | 28200 | 28400 | 28200 | 4021 |
| 610 | 20231117 | 110700 | 39541550350 | 28150 | 28050 | 28150 | 28000 | 5550 |
| 611 | 20231117 | 110600 | 39385910850 | 28050 | 28150 | 28200 | 28050 | 6911 |
| 612 | 20231117 | 110500 | 39191596700 | 28150 | 28250 | 28250 | 28100 | 2323 |
| 613 | 20231117 | 110400 | 39126165650 | 28250 | 28250 | 28250 | 28150 | 1929 |
| 614 | 20231117 | 110300 | 39071778750 | 28250 | 28200 | 28300 | 28150 | 2942 |
| 615 | 20231117 | 110200 | 38988692300 | 28200 | 28050 | 28200 | 27950 | 6394 |
| 616 | 20231117 | 110100 | 38809465000 | 28050 | 28250 | 28300 | 28050 | 7204 |
| 617 | 20231117 | 110000 | 38606606250 | 28250 | 28250 | 28350 | 28200 | 2594 |
| 618 | 20231117 | 105900 | 38533315700 | 28200 | 28300 | 28400 | 28100 | 19314 |
| 619 | 20231117 | 105800 | 37989341100 | 28300 | 28250 | 28350 | 28200 | 5309 |
| 620 | 20231117 | 105700 | 37839282450 | 28250 | 28300 | 28400 | 28250 | 6984 |
| 621 | 20231117 | 105600 | 37641580800 | 28350 | 28800 | 28800 | 28200 | 17692 |
| 622 | 20231117 | 105500 | 37138027500 | 28750 | 28750 | 29000 | 28700 | 5432 |
| 623 | 20231117 | 105400 | 36981786000 | 28750 | 28650 | 28900 | 28650 | 4274 |
| 624 | 20231117 | 105300 | 36858781900 | 28700 | 29050 | 29100 | 28550 | 20319 |
| 625 | 20231117 | 105200 | 36272901050 | 29050 | 29150 | 29200 | 28900 | 10669 |
| 626 | 20231117 | 105100 | 35963423300 | 29150 | 29300 | 29300 | 29000 | 14716 |
| 627 | 20231117 | 105000 | 35534604850 | 29300 | 29050 | 29600 | 29000 | 67985 |
| 628 | 20231117 | 104900 | 33539552850 | 29000 | 29200 | 29200 | 28950 | 27672 |
| 629 | 20231117 | 104800 | 32734883600 | 29200 | 28800 | 29200 | 28750 | 51868 |
| 630 | 20231117 | 104700 | 31230846400 | 28800 | 28650 | 28850 | 28650 | 10949 |
| 631 | 20231117 | 104600 | 30915971550 | 28650 | 28650 | 28650 | 28600 | 1477 |
| 632 | 20231117 | 104500 | 30873669250 | 28650 | 28650 | 28700 | 28600 | 3578 |
| 633 | 20231117 | 104400 | 30771171650 | 28650 | 28700 | 28700 | 28550 | 1524 |
| 634 | 20231117 | 104300 | 30727538750 | 28700 | 28550 | 28700 | 28550 | 5109 |
| 635 | 20231117 | 104200 | 30581110450 | 28500 | 28550 | 28550 | 28500 | 1922 |
| 636 | 20231117 | 104100 | 30526299350 | 28600 | 28550 | 28600 | 28500 | 1015 |
| 637 | 20231117 | 104000 | 30497351250 | 28550 | 28650 | 28650 | 28500 | 8151 |
| 638 | 20231117 | 103900 | 30264320800 | 28650 | 28650 | 28700 | 28550 | 5242 |
| 639 | 20231117 | 103800 | 30114177050 | 28650 | 28550 | 28700 | 28500 | 10464 |
| 640 | 20231117 | 103700 | 29814469700 | 28550 | 28600 | 28650 | 28500 | 4826 |
| 641 | 20231117 | 103600 | 29676577600 | 28600 | 28500 | 28650 | 28450 | 10191 |
| 642 | 20231117 | 103500 | 29385142800 | 28550 | 28400 | 28600 | 28350 | 3511 |
| 643 | 20231117 | 103400 | 29285061250 | 28400 | 28350 | 28450 | 28350 | 391 |
| 644 | 20231117 | 103300 | 29273967100 | 28400 | 28400 | 28450 | 28400 | 884 |
| 645 | 20231117 | 103200 | 29248861350 | 28450 | 28400 | 28450 | 28300 | 1523 |
| 646 | 20231117 | 103100 | 29205681600 | 28300 | 28200 | 28400 | 28150 | 571 |
| 647 | 20231117 | 103000 | 29189530450 | 28150 | 28350 | 28350 | 28150 | 2478 |
| 648 | 20231117 | 102900 | 29119605450 | 28300 | 28300 | 28400 | 28300 | 817 |
| 649 | 20231117 | 102800 | 29096469450 | 28300 | 28400 | 28450 | 28300 | 2588 |
| 650 | 20231117 | 102700 | 29023101550 | 28450 | 28400 | 28500 | 28350 | 1061 |
| 651 | 20231117 | 102600 | 28992917750 | 28400 | 28350 | 28450 | 28300 | 1178 |
| 652 | 20231117 | 102500 | 28959481700 | 28350 | 28350 | 28400 | 28300 | 1956 |
| 653 | 20231117 | 102400 | 28903968700 | 28400 | 28500 | 28650 | 28250 | 20856 |
| 654 | 20231117 | 102300 | 28309559450 | 28500 | 28250 | 28500 | 28200 | 10511 |
| 655 | 20231117 | 102200 | 28011031700 | 28200 | 28150 | 28250 | 28100 | 4631 |
| 656 | 20231117 | 102100 | 27880370500 | 28050 | 28050 | 28200 | 28000 | 2694 |
| 657 | 20231117 | 102000 | 27804697200 | 28050 | 28000 | 28050 | 27950 | 1576 |
| 658 | 20231117 | 101900 | 27760566300 | 28000 | 28050 | 28100 | 28000 | 1250 |
| 659 | 20231117 | 101800 | 27725549350 | 28000 | 27950 | 28000 | 27900 | 3015 |
| 660 | 20231117 | 101700 | 27641242050 | 27950 | 27900 | 28000 | 27900 | 5765 |
| 661 | 20231117 | 101600 | 27480205450 | 27900 | 28150 | 28200 | 27900 | 11167 |
| 662 | 20231117 | 101500 | 27167268600 | 28150 | 28200 | 28200 | 28150 | 1050 |
| 663 | 20231117 | 101400 | 27137679850 | 28200 | 28250 | 28300 | 28200 | 2175 |
| 664 | 20231117 | 101300 | 27076291000 | 28250 | 28250 | 28300 | 28250 | 2295 |
| 665 | 20231117 | 101200 | 27011450700 | 28300 | 28300 | 28300 | 28250 | 2520 |
| 666 | 20231117 | 101100 | 26940193200 | 28250 | 28200 | 28300 | 28200 | 2294 |
| 667 | 20231117 | 101000 | 26875436500 | 28200 | 28200 | 28250 | 28200 | 910 |
| 668 | 20231117 | 100900 | 26849771950 | 28200 | 28200 | 28250 | 28150 | 936 |
| 669 | 20231117 | 100800 | 26823376550 | 28200 | 28200 | 28200 | 28150 | 1145 |
| 670 | 20231117 | 100700 | 26791090150 | 28150 | 28100 | 28200 | 28100 | 1407 |
| 671 | 20231117 | 100600 | 26751494000 | 28150 | 28050 | 28200 | 28050 | 1414 |
| 672 | 20231117 | 100500 | 26711753200 | 28100 | 28100 | 28150 | 28050 | 2192 |
| 673 | 20231117 | 100400 | 26650219800 | 28050 | 28300 | 28350 | 28000 | 12655 |
| 674 | 20231117 | 100300 | 26294744950 | 28300 | 28250 | 28300 | 28200 | 4334 |
| 675 | 20231117 | 100200 | 26172194400 | 28200 | 28050 | 28250 | 27950 | 3999 |
| 676 | 20231117 | 100100 | 26060040100 | 28050 | 28250 | 28250 | 28000 | 11566 |
| 677 | 20231117 | 100000 | 25734724000 | 28250 | 28300 | 28300 | 28200 | 2882 |
| 678 | 20231117 | 095900 | 25653254450 | 28300 | 28300 | 28350 | 28300 | 983 |
| 679 | 20231117 | 095800 | 25625431700 | 28300 | 28400 | 28400 | 28300 | 3329 |
| 680 | 20231117 | 095700 | 25531055850 | 28450 | 28350 | 28450 | 28300 | 2514 |
| 681 | 20231117 | 095600 | 25459688950 | 28350 | 28300 | 28400 | 28200 | 4150 |
| 682 | 20231117 | 095500 | 25342168600 | 28300 | 28350 | 28400 | 28300 | 3380 |
| 683 | 20231117 | 095400 | 25246288800 | 28400 | 28400 | 28450 | 28300 | 8900 |
| 684 | 20231117 | 095300 | 24993751300 | 28350 | 28200 | 28350 | 28200 | 5986 |
| 685 | 20231117 | 095200 | 24824347900 | 28250 | 28250 | 28350 | 28150 | 5517 |
| 686 | 20231117 | 095100 | 24668498600 | 28250 | 28150 | 28250 | 28100 | 3056 |
| 687 | 20231117 | 095000 | 24582360050 | 28100 | 28150 | 28150 | 28050 | 4455 |
| 688 | 20231117 | 094900 | 24457136750 | 28100 | 28150 | 28200 | 28100 | 5271 |
| 689 | 20231117 | 094800 | 24308777600 | 28200 | 28150 | 28250 | 28050 | 9764 |
| 690 | 20231117 | 094700 | 24033727700 | 28150 | 28050 | 28250 | 28000 | 24867 |
| 691 | 20231117 | 094600 | 23334039600 | 28050 | 28050 | 28150 | 27900 | 13570 |
| 692 | 20231117 | 094500 | 22953634000 | 28050 | 27900 | 28050 | 27850 | 10855 |
| 693 | 20231117 | 094400 | 22650151250 | 27900 | 27750 | 27900 | 27700 | 5118 |
| 694 | 20231117 | 094300 | 22507818550 | 27700 | 27650 | 27750 | 27550 | 6886 |
| 695 | 20231117 | 094200 | 22317511150 | 27600 | 27800 | 27800 | 27600 | 8002 |
| 696 | 20231117 | 094100 | 22095965700 | 27850 | 27950 | 27950 | 27800 | 3035 |
| 697 | 20231117 | 094000 | 22011538450 | 27850 | 27850 | 28000 | 27700 | 13857 |
| 698 | 20231117 | 093900 | 21624935800 | 27850 | 27650 | 27900 | 27650 | 6620 |
| 699 | 20231117 | 093800 | 21440886350 | 27700 | 27750 | 27750 | 27600 | 10321 |
| 700 | 20231117 | 093700 | 21155503150 | 27750 | 27800 | 27850 | 27700 | 9982 |
| 701 | 20231117 | 093600 | 20878140700 | 27800 | 27650 | 27850 | 27600 | 15897 |
| 702 | 20231117 | 093500 | 20437205300 | 27700 | 27950 | 28000 | 27450 | 32826 |
| 703 | 20231117 | 093400 | 19529514850 | 27950 | 27900 | 27950 | 27850 | 6804 |
| 704 | 20231117 | 093300 | 19339750100 | 27900 | 27850 | 27950 | 27850 | 4379 |
| 705 | 20231117 | 093200 | 19217651950 | 27900 | 28000 | 28100 | 27850 | 13218 |
| 706 | 20231117 | 093100 | 18848025950 | 28050 | 27850 | 28100 | 27800 | 14187 |
| 707 | 20231117 | 093000 | 18452264650 | 27850 | 27900 | 28100 | 27850 | 14070 |
| 708 | 20231117 | 092900 | 18059113750 | 27950 | 28150 | 28200 | 27850 | 22585 |
| 709 | 20231117 | 092800 | 17427262000 | 28200 | 28250 | 28250 | 28100 | 9238 |
| 710 | 20231117 | 092700 | 17167081900 | 28250 | 28250 | 28300 | 28200 | 5582 |
| 711 | 20231117 | 092600 | 17009397100 | 28300 | 28150 | 28350 | 28150 | 11790 |
| 712 | 20231117 | 092500 | 16676310600 | 28100 | 28300 | 28350 | 28000 | 37547 |
| 713 | 20231117 | 092400 | 15620420500 | 28350 | 28400 | 28450 | 28150 | 22660 |
| 714 | 20231117 | 092300 | 14979768150 | 28450 | 28950 | 29000 | 28100 | 77148 |
| 715 | 20231117 | 092200 | 12784436150 | 28950 | 29050 | 29100 | 28850 | 13278 |
| 716 | 20231117 | 092100 | 12399874150 | 29050 | 29150 | 29250 | 29050 | 7147 |
| 717 | 20231117 | 092000 | 12191549350 | 29200 | 29150 | 29200 | 29050 | 3018 |
| 718 | 20231117 | 091900 | 12103640550 | 29150 | 29250 | 29350 | 29100 | 6864 |
| 719 | 20231117 | 091800 | 11903088750 | 29200 | 29100 | 29300 | 29000 | 4447 |
| 720 | 20231117 | 091700 | 11773605200 | 29050 | 29100 | 29100 | 28950 | 5687 |
| 721 | 20231117 | 091600 | 11608602000 | 29100 | 29350 | 29350 | 28950 | 15806 |
| 722 | 20231117 | 091500 | 11149193250 | 29350 | 29550 | 29550 | 29250 | 27075 |
| 723 | 20231117 | 091400 | 10353390500 | 29500 | 29300 | 29550 | 29200 | 23674 |
| 724 | 20231117 | 091300 | 9657902650 | 29300 | 29150 | 29350 | 29000 | 12980 |
| 725 | 20231117 | 091200 | 9279363000 | 29200 | 28950 | 29250 | 28900 | 8916 |
| 726 | 20231117 | 091100 | 9020214100 | 28950 | 29000 | 29100 | 28900 | 8279 |
| 727 | 20231117 | 091000 | 8780155350 | 29050 | 29200 | 29250 | 29000 | 11880 |
| 728 | 20231117 | 090900 | 8434282050 | 29150 | 29100 | 29200 | 28900 | 10109 |
| 729 | 20231117 | 090800 | 8140536850 | 29000 | 29150 | 29200 | 28950 | 10616 |
| 730 | 20231117 | 090700 | 7831933500 | 29150 | 28900 | 29250 | 28900 | 10067 |
| 731 | 20231117 | 090600 | 7539091750 | 28900 | 29000 | 29100 | 28850 | 14847 |
| 732 | 20231117 | 090500 | 7109584800 | 29050 | 29000 | 29300 | 28950 | 17904 |
| 733 | 20231117 | 090400 | 6588228200 | 29000 | 28850 | 29300 | 28700 | 39148 |
| 734 | 20231117 | 090300 | 5455567250 | 28850 | 29050 | 29350 | 28850 | 33625 |
| 735 | 20231117 | 090200 | 4476365700 | 29000 | 29550 | 29550 | 28950 | 46783 |
| 736 | 20231117 | 090100 | 3111470150 | 29550 | 29650 | 29700 | 29350 | 37332 |
| 737 | 20231117 | 090000 | 2010656550 | 29500 | 29700 | 30150 | 29500 | 63849 |