32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 195800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 3 | 20231114 | 195700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 4 | 20231114 | 195600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 5 | 20231114 | 195500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 6 | 20231114 | 195400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 7 | 20231114 | 195300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 8 | 20231114 | 195200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 9 | 20231114 | 195100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 10 | 20231114 | 195000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 11 | 20231114 | 194900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 12 | 20231114 | 194800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 13 | 20231114 | 194700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 14 | 20231114 | 194600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 15 | 20231114 | 194500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 16 | 20231114 | 194400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 17 | 20231114 | 194300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 18 | 20231114 | 194200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 19 | 20231114 | 194100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 20 | 20231114 | 194000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 21 | 20231114 | 193900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 22 | 20231114 | 193800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 23 | 20231114 | 193700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 24 | 20231114 | 193600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 25 | 20231114 | 193500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 26 | 20231114 | 193400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 27 | 20231114 | 193300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 28 | 20231114 | 193200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 29 | 20231114 | 193100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 30 | 20231114 | 193000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 31 | 20231114 | 192900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 32 | 20231114 | 192800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 33 | 20231114 | 192700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 34 | 20231114 | 192600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 35 | 20231114 | 192500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 36 | 20231114 | 192400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 37 | 20231114 | 192300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 38 | 20231114 | 192200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 39 | 20231114 | 192100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 40 | 20231114 | 192000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 41 | 20231114 | 191900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 42 | 20231114 | 191800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 43 | 20231114 | 191700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 44 | 20231114 | 191600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 45 | 20231114 | 191500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 46 | 20231114 | 191400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 47 | 20231114 | 191300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 48 | 20231114 | 191200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 49 | 20231114 | 191100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 50 | 20231114 | 191000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 51 | 20231114 | 190900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 52 | 20231114 | 190800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 53 | 20231114 | 190700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 54 | 20231114 | 190600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 55 | 20231114 | 190500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 56 | 20231114 | 190400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 57 | 20231114 | 190300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 58 | 20231114 | 190200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 59 | 20231114 | 190100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 60 | 20231114 | 190000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 61 | 20231114 | 185900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 62 | 20231114 | 185800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 63 | 20231114 | 185700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 64 | 20231114 | 185600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 65 | 20231114 | 185500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 66 | 20231114 | 185400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 67 | 20231114 | 185300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 68 | 20231114 | 185200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 69 | 20231114 | 185100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 70 | 20231114 | 185000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 71 | 20231114 | 184900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 72 | 20231114 | 184800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 73 | 20231114 | 184700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 74 | 20231114 | 184600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 75 | 20231114 | 184500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 76 | 20231114 | 184400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 77 | 20231114 | 184300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 78 | 20231114 | 184200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 79 | 20231114 | 184100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 80 | 20231114 | 184000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 81 | 20231114 | 183900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 82 | 20231114 | 183800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 83 | 20231114 | 183700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 84 | 20231114 | 183600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 85 | 20231114 | 183500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 86 | 20231114 | 183400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 87 | 20231114 | 183300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 88 | 20231114 | 183200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 89 | 20231114 | 183100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 90 | 20231114 | 183000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 91 | 20231114 | 182900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 92 | 20231114 | 182800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 93 | 20231114 | 182700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 94 | 20231114 | 182600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 95 | 20231114 | 182500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 96 | 20231114 | 182400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 97 | 20231114 | 182300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 98 | 20231114 | 182200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 99 | 20231114 | 182100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 100 | 20231114 | 182000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 101 | 20231114 | 181900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 102 | 20231114 | 181800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 103 | 20231114 | 181700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 104 | 20231114 | 181600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 105 | 20231114 | 181500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 106 | 20231114 | 181400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 107 | 20231114 | 181300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 108 | 20231114 | 181200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 109 | 20231114 | 181100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 110 | 20231114 | 181000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 111 | 20231114 | 180900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 112 | 20231114 | 180800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 113 | 20231114 | 180700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 114 | 20231114 | 180600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 115 | 20231114 | 180500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 116 | 20231114 | 180400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 117 | 20231114 | 180300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 118 | 20231114 | 180200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 119 | 20231114 | 180100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 120 | 20231114 | 180000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 121 | 20231114 | 175900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 122 | 20231114 | 175800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 123 | 20231114 | 175700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 124 | 20231114 | 175600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 125 | 20231114 | 175500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 126 | 20231114 | 175400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 127 | 20231114 | 175300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 128 | 20231114 | 175200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 129 | 20231114 | 175100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 130 | 20231114 | 175000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 131 | 20231114 | 174900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 132 | 20231114 | 174800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 133 | 20231114 | 174700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 134 | 20231114 | 174600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 135 | 20231114 | 174500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 136 | 20231114 | 174400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 137 | 20231114 | 174300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 138 | 20231114 | 174200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 139 | 20231114 | 174100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 140 | 20231114 | 174000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 141 | 20231114 | 173900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 142 | 20231114 | 173800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 143 | 20231114 | 173700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 144 | 20231114 | 173600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 145 | 20231114 | 173500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 146 | 20231114 | 173400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 147 | 20231114 | 173300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 148 | 20231114 | 173200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 149 | 20231114 | 173100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 150 | 20231114 | 173000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 151 | 20231114 | 172900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 152 | 20231114 | 172800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 153 | 20231114 | 172700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 154 | 20231114 | 172600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 155 | 20231114 | 172500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 156 | 20231114 | 172400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 157 | 20231114 | 172300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 158 | 20231114 | 172200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 159 | 20231114 | 172100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 160 | 20231114 | 172000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 161 | 20231114 | 171900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 162 | 20231114 | 171800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 163 | 20231114 | 171700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 164 | 20231114 | 171600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 165 | 20231114 | 171500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 166 | 20231114 | 171400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 167 | 20231114 | 171300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 168 | 20231114 | 171200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 169 | 20231114 | 171100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 170 | 20231114 | 171000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 171 | 20231114 | 170900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 172 | 20231114 | 170800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 173 | 20231114 | 170700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 174 | 20231114 | 170600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 175 | 20231114 | 170500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 176 | 20231114 | 170400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 177 | 20231114 | 170300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 178 | 20231114 | 170200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 179 | 20231114 | 170100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 180 | 20231114 | 170000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 181 | 20231114 | 165900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 182 | 20231114 | 165800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 183 | 20231114 | 165700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 184 | 20231114 | 165600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 185 | 20231114 | 165500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 186 | 20231114 | 165400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 187 | 20231114 | 165300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 188 | 20231114 | 165200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 189 | 20231114 | 165100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 190 | 20231114 | 165000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 191 | 20231114 | 164900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 192 | 20231114 | 164800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 193 | 20231114 | 164700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 194 | 20231114 | 164600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 195 | 20231114 | 164500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 196 | 20231114 | 164400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 197 | 20231114 | 164300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 198 | 20231114 | 164200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 199 | 20231114 | 164100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 200 | 20231114 | 164000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 201 | 20231114 | 163900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 202 | 20231114 | 163800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 203 | 20231114 | 163700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 204 | 20231114 | 163600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 205 | 20231114 | 163500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 206 | 20231114 | 163400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 207 | 20231114 | 163300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 208 | 20231114 | 163200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 209 | 20231114 | 163100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 210 | 20231114 | 163000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 211 | 20231114 | 162900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 212 | 20231114 | 162800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 213 | 20231114 | 162700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 214 | 20231114 | 162600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 215 | 20231114 | 162500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 216 | 20231114 | 162400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 217 | 20231114 | 162300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 218 | 20231114 | 162200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 219 | 20231114 | 162100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 220 | 20231114 | 162000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 221 | 20231114 | 161900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 222 | 20231114 | 161800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 223 | 20231114 | 161700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 224 | 20231114 | 161600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 225 | 20231114 | 161500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 226 | 20231114 | 161400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 227 | 20231114 | 161300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 228 | 20231114 | 161200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 229 | 20231114 | 161100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 230 | 20231114 | 161000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 231 | 20231114 | 160900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 232 | 20231114 | 160800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 233 | 20231114 | 160700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 234 | 20231114 | 160600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 235 | 20231114 | 160500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 236 | 20231114 | 160400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 237 | 20231114 | 160300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 238 | 20231114 | 160200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 239 | 20231114 | 160100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 240 | 20231114 | 160000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 241 | 20231114 | 155900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 242 | 20231114 | 155800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 243 | 20231114 | 155700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 244 | 20231114 | 155600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 245 | 20231114 | 155500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 246 | 20231114 | 155400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 247 | 20231114 | 155300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 248 | 20231114 | 155200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 249 | 20231114 | 155100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 250 | 20231114 | 155000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 251 | 20231114 | 154900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 252 | 20231114 | 154800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 253 | 20231114 | 154700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 254 | 20231114 | 154600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 255 | 20231114 | 154500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 256 | 20231114 | 154400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 257 | 20231114 | 154300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 258 | 20231114 | 154200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 259 | 20231114 | 154100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 260 | 20231114 | 154000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 261 | 20231114 | 153900 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 262 | 20231114 | 153800 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 263 | 20231114 | 153700 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 264 | 20231114 | 153600 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 265 | 20231114 | 153500 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 266 | 20231114 | 153400 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 267 | 20231114 | 153300 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 268 | 20231114 | 153200 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 269 | 20231114 | 153100 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 0 |
| 270 | 20231114 | 153000 | 2504578650 | 9750 | 9750 | 9750 | 9750 | 5172 |
| 271 | 20231114 | 152900 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 272 | 20231114 | 152800 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 273 | 20231114 | 152700 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 274 | 20231114 | 152600 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 275 | 20231114 | 152500 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 276 | 20231114 | 152400 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 277 | 20231114 | 152300 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 278 | 20231114 | 152200 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 279 | 20231114 | 152100 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 280 | 20231114 | 152000 | 2454151650 | 9730 | 9730 | 9730 | 9730 | 0 |
| 281 | 20231114 | 151900 | 2454151650 | 9730 | 9730 | 9730 | 9720 | 36 |
| 282 | 20231114 | 151800 | 2453801380 | 9720 | 9730 | 9740 | 9720 | 78 |
| 283 | 20231114 | 151700 | 2453042460 | 9720 | 9720 | 9750 | 9720 | 749 |
| 284 | 20231114 | 151600 | 2445750280 | 9720 | 9740 | 9750 | 9720 | 511 |
| 285 | 20231114 | 151500 | 2440770980 | 9720 | 9710 | 9750 | 9710 | 904 |
| 286 | 20231114 | 151400 | 2431971620 | 9710 | 9730 | 9730 | 9710 | 367 |
| 287 | 20231114 | 151300 | 2428403640 | 9750 | 9750 | 9750 | 9730 | 518 |
| 288 | 20231114 | 151200 | 2423356610 | 9750 | 9710 | 9750 | 9710 | 606 |
| 289 | 20231114 | 151100 | 2417452360 | 9710 | 9710 | 9740 | 9710 | 434 |
| 290 | 20231114 | 151000 | 2413229430 | 9720 | 9750 | 9750 | 9720 | 1003 |
| 291 | 20231114 | 150900 | 2403458740 | 9750 | 9750 | 9750 | 9730 | 364 |
| 292 | 20231114 | 150800 | 2399910910 | 9730 | 9740 | 9750 | 9720 | 658 |
| 293 | 20231114 | 150700 | 2393502180 | 9740 | 9730 | 9740 | 9720 | 1238 |
| 294 | 20231114 | 150600 | 2381447030 | 9740 | 9730 | 9740 | 9720 | 1002 |
| 295 | 20231114 | 150500 | 2371696170 | 9720 | 9720 | 9740 | 9710 | 802 |
| 296 | 20231114 | 150400 | 2363895970 | 9720 | 9740 | 9740 | 9720 | 102 |
| 297 | 20231114 | 150300 | 2362903270 | 9750 | 9730 | 9750 | 9720 | 2772 |
| 298 | 20231114 | 150200 | 2335914230 | 9730 | 9730 | 9730 | 9720 | 805 |
| 299 | 20231114 | 150100 | 2328081670 | 9730 | 9720 | 9740 | 9720 | 757 |
| 300 | 20231114 | 150000 | 2320717150 | 9720 | 9720 | 9730 | 9720 | 1053 |
| 301 | 20231114 | 145900 | 2310476990 | 9710 | 9720 | 9720 | 9710 | 229 |
| 302 | 20231114 | 145800 | 2308251290 | 9720 | 9720 | 9720 | 9720 | 658 |
| 303 | 20231114 | 145700 | 2301855530 | 9720 | 9720 | 9720 | 9710 | 740 |
| 304 | 20231114 | 145600 | 2294663230 | 9720 | 9720 | 9730 | 9710 | 742 |
| 305 | 20231114 | 145500 | 2287447630 | 9730 | 9730 | 9730 | 9720 | 196 |
| 306 | 20231114 | 145400 | 2285540650 | 9730 | 9730 | 9730 | 9720 | 1726 |
| 307 | 20231114 | 145300 | 2268757610 | 9730 | 9720 | 9730 | 9720 | 1545 |
| 308 | 20231114 | 145200 | 2253730950 | 9720 | 9710 | 9720 | 9710 | 2169 |
| 309 | 20231114 | 145100 | 2232650990 | 9710 | 9700 | 9710 | 9700 | 706 |
| 310 | 20231114 | 145000 | 2225801940 | 9700 | 9700 | 9700 | 9690 | 266 |
| 311 | 20231114 | 144900 | 2223222240 | 9700 | 9690 | 9700 | 9690 | 580 |
| 312 | 20231114 | 144800 | 2217596440 | 9690 | 9700 | 9700 | 9690 | 719 |
| 313 | 20231114 | 144700 | 2210627320 | 9690 | 9690 | 9700 | 9690 | 742 |
| 314 | 20231114 | 144600 | 2203436830 | 9680 | 9680 | 9690 | 9680 | 491 |
| 315 | 20231114 | 144500 | 2198680280 | 9680 | 9690 | 9690 | 9680 | 334 |
| 316 | 20231114 | 144400 | 2195445600 | 9690 | 9690 | 9690 | 9690 | 558 |
| 317 | 20231114 | 144300 | 2190038580 | 9690 | 9690 | 9690 | 9690 | 618 |
| 318 | 20231114 | 144200 | 2184050160 | 9690 | 9690 | 9700 | 9680 | 751 |
| 319 | 20231114 | 144100 | 2176773170 | 9680 | 9690 | 9700 | 9680 | 793 |
| 320 | 20231114 | 144000 | 2169088360 | 9690 | 9680 | 9690 | 9680 | 246 |
| 321 | 20231114 | 143900 | 2166706210 | 9670 | 9670 | 9670 | 9660 | 596 |
| 322 | 20231114 | 143800 | 2160943500 | 9670 | 9660 | 9670 | 9650 | 2140 |
| 323 | 20231114 | 143700 | 2140268760 | 9670 | 9690 | 9690 | 9670 | 1159 |
| 324 | 20231114 | 143600 | 2129054990 | 9690 | 9690 | 9700 | 9670 | 1361 |
| 325 | 20231114 | 143500 | 2115871990 | 9690 | 9690 | 9690 | 9690 | 257 |
| 326 | 20231114 | 143400 | 2113381660 | 9690 | 9690 | 9690 | 9680 | 250 |
| 327 | 20231114 | 143300 | 2110961210 | 9680 | 9700 | 9700 | 9680 | 1366 |
| 328 | 20231114 | 143200 | 2097728640 | 9700 | 9700 | 9700 | 9690 | 634 |
| 329 | 20231114 | 143100 | 2091578920 | 9700 | 9690 | 9710 | 9690 | 439 |
| 330 | 20231114 | 143000 | 2087320100 | 9690 | 9690 | 9700 | 9690 | 988 |
| 331 | 20231114 | 142900 | 2077745440 | 9700 | 9710 | 9710 | 9700 | 270 |
| 332 | 20231114 | 142800 | 2075125740 | 9700 | 9710 | 9710 | 9700 | 459 |
| 333 | 20231114 | 142700 | 2070670140 | 9710 | 9710 | 9710 | 9700 | 191 |
| 334 | 20231114 | 142600 | 2068815690 | 9710 | 9700 | 9710 | 9690 | 162 |
| 335 | 20231114 | 142500 | 2067243660 | 9700 | 9700 | 9700 | 9700 | 177 |
| 336 | 20231114 | 142400 | 2065526760 | 9700 | 9700 | 9700 | 9700 | 133 |
| 337 | 20231114 | 142300 | 2064236660 | 9700 | 9700 | 9700 | 9680 | 320 |
| 338 | 20231114 | 142200 | 2061133890 | 9690 | 9700 | 9700 | 9690 | 793 |
| 339 | 20231114 | 142100 | 2053448140 | 9700 | 9720 | 9720 | 9700 | 918 |
| 340 | 20231114 | 142000 | 2044540550 | 9720 | 9730 | 9730 | 9720 | 159 |
| 341 | 20231114 | 141900 | 2042994780 | 9730 | 9710 | 9730 | 9710 | 516 |
| 342 | 20231114 | 141800 | 2037981820 | 9710 | 9730 | 9730 | 9710 | 317 |
| 343 | 20231114 | 141700 | 2034899710 | 9730 | 9730 | 9730 | 9720 | 346 |
| 344 | 20231114 | 141600 | 2031534530 | 9730 | 9730 | 9730 | 9720 | 450 |
| 345 | 20231114 | 141500 | 2027156090 | 9730 | 9720 | 9740 | 9720 | 219 |
| 346 | 20231114 | 141400 | 2025025900 | 9730 | 9730 | 9730 | 9720 | 497 |
| 347 | 20231114 | 141300 | 2020191690 | 9740 | 9740 | 9740 | 9740 | 495 |
| 348 | 20231114 | 141200 | 2015370390 | 9740 | 9740 | 9740 | 9740 | 197 |
| 349 | 20231114 | 141100 | 2013451610 | 9730 | 9740 | 9740 | 9730 | 149 |
| 350 | 20231114 | 141000 | 2012001200 | 9730 | 9730 | 9730 | 9720 | 410 |
| 351 | 20231114 | 140900 | 2008012900 | 9730 | 9750 | 9750 | 9730 | 252 |
| 352 | 20231114 | 140800 | 2005558510 | 9750 | 9740 | 9750 | 9710 | 914 |
| 353 | 20231114 | 140700 | 1996663310 | 9740 | 9740 | 9750 | 9740 | 282 |
| 354 | 20231114 | 140600 | 1993914160 | 9750 | 9750 | 9760 | 9730 | 951 |
| 355 | 20231114 | 140500 | 1984640700 | 9750 | 9730 | 9750 | 9730 | 756 |
| 356 | 20231114 | 140400 | 1977277320 | 9740 | 9750 | 9750 | 9740 | 416 |
| 357 | 20231114 | 140300 | 1973223330 | 9750 | 9750 | 9750 | 9740 | 793 |
| 358 | 20231114 | 140200 | 1965494430 | 9750 | 9750 | 9750 | 9750 | 659 |
| 359 | 20231114 | 140100 | 1959069180 | 9750 | 9740 | 9750 | 9740 | 2198 |
| 360 | 20231114 | 140000 | 1937658980 | 9740 | 9740 | 9740 | 9730 | 207 |
| 361 | 20231114 | 135900 | 1935643100 | 9740 | 9720 | 9740 | 9720 | 2777 |
| 362 | 20231114 | 135800 | 1908616610 | 9720 | 9720 | 9720 | 9720 | 209 |
| 363 | 20231114 | 135700 | 1906585130 | 9720 | 9720 | 9720 | 9710 | 673 |
| 364 | 20231114 | 135600 | 1900043670 | 9720 | 9710 | 9720 | 9710 | 273 |
| 365 | 20231114 | 135500 | 1897390960 | 9710 | 9710 | 9710 | 9710 | 28 |
| 366 | 20231114 | 135400 | 1897119080 | 9710 | 9700 | 9710 | 9680 | 290 |
| 367 | 20231114 | 135300 | 1894304810 | 9700 | 9710 | 9710 | 9700 | 560 |
| 368 | 20231114 | 135200 | 1888867230 | 9700 | 9690 | 9700 | 9690 | 1344 |
| 369 | 20231114 | 135100 | 1875836810 | 9690 | 9680 | 9690 | 9680 | 218 |
| 370 | 20231114 | 135000 | 1873724460 | 9680 | 9690 | 9690 | 9670 | 612 |
| 371 | 20231114 | 134900 | 1867800800 | 9690 | 9690 | 9690 | 9690 | 235 |
| 372 | 20231114 | 134800 | 1865523650 | 9690 | 9690 | 9690 | 9680 | 140 |
| 373 | 20231114 | 134700 | 1864167550 | 9680 | 9690 | 9690 | 9680 | 272 |
| 374 | 20231114 | 134600 | 1861532060 | 9690 | 9690 | 9700 | 9680 | 268 |
| 375 | 20231114 | 134500 | 1858934230 | 9690 | 9700 | 9700 | 9690 | 290 |
| 376 | 20231114 | 134400 | 1856123530 | 9690 | 9700 | 9700 | 9690 | 380 |
| 377 | 20231114 | 134300 | 1852438530 | 9700 | 9700 | 9700 | 9690 | 1122 |
| 378 | 20231114 | 134200 | 1841555960 | 9700 | 9690 | 9700 | 9690 | 482 |
| 379 | 20231114 | 134100 | 1836881200 | 9690 | 9690 | 9690 | 9680 | 417 |
| 380 | 20231114 | 134000 | 1832840490 | 9700 | 9700 | 9700 | 9690 | 271 |
| 381 | 20231114 | 133900 | 1830211900 | 9700 | 9700 | 9700 | 9700 | 158 |
| 382 | 20231114 | 133800 | 1828679300 | 9700 | 9690 | 9700 | 9690 | 235 |
| 383 | 20231114 | 133700 | 1826400060 | 9680 | 9700 | 9700 | 9680 | 139 |
| 384 | 20231114 | 133600 | 1825051840 | 9690 | 9700 | 9700 | 9690 | 251 |
| 385 | 20231114 | 133500 | 1822617250 | 9700 | 9700 | 9700 | 9690 | 391 |
| 386 | 20231114 | 133400 | 1818826100 | 9700 | 9690 | 9700 | 9670 | 594 |
| 387 | 20231114 | 133300 | 1813073620 | 9690 | 9680 | 9690 | 9660 | 538 |
| 388 | 20231114 | 133200 | 1807865740 | 9690 | 9690 | 9690 | 9690 | 30 |
| 389 | 20231114 | 133100 | 1807575040 | 9690 | 9690 | 9690 | 9680 | 264 |
| 390 | 20231114 | 133000 | 1805017290 | 9700 | 9690 | 9700 | 9690 | 158 |
| 391 | 20231114 | 132900 | 1803485110 | 9680 | 9690 | 9700 | 9680 | 463 |
| 392 | 20231114 | 132800 | 1798994340 | 9690 | 9690 | 9700 | 9690 | 388 |
| 393 | 20231114 | 132700 | 1795233350 | 9700 | 9700 | 9700 | 9690 | 241 |
| 394 | 20231114 | 132600 | 1792895670 | 9690 | 9680 | 9700 | 9680 | 266 |
| 395 | 20231114 | 132500 | 1790316950 | 9690 | 9710 | 9710 | 9690 | 4841 |
| 396 | 20231114 | 132400 | 1743362410 | 9710 | 9720 | 9730 | 9700 | 2301 |
| 397 | 20231114 | 132300 | 1721009120 | 9730 | 9720 | 9740 | 9710 | 2944 |
| 398 | 20231114 | 132200 | 1692376460 | 9720 | 9700 | 9720 | 9690 | 7857 |
| 399 | 20231114 | 132100 | 1616100960 | 9700 | 9680 | 9700 | 9680 | 1809 |
| 400 | 20231114 | 132000 | 1598560830 | 9690 | 9690 | 9690 | 9680 | 488 |
| 401 | 20231114 | 131900 | 1593832150 | 9690 | 9670 | 9700 | 9670 | 1795 |
| 402 | 20231114 | 131800 | 1576433940 | 9670 | 9640 | 9690 | 9640 | 11187 |
| 403 | 20231114 | 131700 | 1468241020 | 9640 | 9650 | 9660 | 9640 | 2474 |
| 404 | 20231114 | 131600 | 1444366930 | 9650 | 9650 | 9650 | 9640 | 444 |
| 405 | 20231114 | 131500 | 1440085400 | 9650 | 9650 | 9650 | 9640 | 312 |
| 406 | 20231114 | 131400 | 1437075340 | 9640 | 9640 | 9650 | 9640 | 668 |
| 407 | 20231114 | 131300 | 1430630850 | 9640 | 9640 | 9640 | 9630 | 1035 |
| 408 | 20231114 | 131200 | 1420653460 | 9640 | 9640 | 9640 | 9640 | 144 |
| 409 | 20231114 | 131100 | 1419265300 | 9640 | 9650 | 9650 | 9640 | 341 |
| 410 | 20231114 | 131000 | 1415974900 | 9640 | 9620 | 9650 | 9610 | 3968 |
| 411 | 20231114 | 130900 | 1377766570 | 9620 | 9620 | 9620 | 9610 | 307 |
| 412 | 20231114 | 130800 | 1374813260 | 9620 | 9620 | 9620 | 9620 | 272 |
| 413 | 20231114 | 130700 | 1372196620 | 9620 | 9620 | 9620 | 9620 | 220 |
| 414 | 20231114 | 130600 | 1370080220 | 9620 | 9620 | 9620 | 9620 | 78 |
| 415 | 20231114 | 130500 | 1369329860 | 9610 | 9620 | 9620 | 9610 | 272 |
| 416 | 20231114 | 130400 | 1366713950 | 9620 | 9620 | 9620 | 9620 | 20 |
| 417 | 20231114 | 130300 | 1366521550 | 9620 | 9620 | 9620 | 9620 | 173 |
| 418 | 20231114 | 130200 | 1364857290 | 9620 | 9610 | 9620 | 9610 | 73 |
| 419 | 20231114 | 130100 | 1364155070 | 9620 | 9610 | 9620 | 9610 | 108 |
| 420 | 20231114 | 130000 | 1363116730 | 9600 | 9630 | 9630 | 9600 | 93 |
| 421 | 20231114 | 125900 | 1362221750 | 9630 | 9620 | 9630 | 9620 | 163 |
| 422 | 20231114 | 125800 | 1360652830 | 9630 | 9630 | 9630 | 9630 | 104 |
| 423 | 20231114 | 125700 | 1359651310 | 9630 | 9640 | 9640 | 9630 | 583 |
| 424 | 20231114 | 125600 | 1354031370 | 9640 | 9620 | 9640 | 9620 | 631 |
| 425 | 20231114 | 125500 | 1347951490 | 9630 | 9630 | 9630 | 9630 | 120 |
| 426 | 20231114 | 125400 | 1346795890 | 9630 | 9620 | 9630 | 9620 | 1792 |
| 427 | 20231114 | 125300 | 1329552520 | 9620 | 9600 | 9620 | 9600 | 2579 |
| 428 | 20231114 | 125200 | 1304767970 | 9600 | 9600 | 9600 | 9590 | 943 |
| 429 | 20231114 | 125100 | 1295715390 | 9600 | 9600 | 9600 | 9600 | 84 |
| 430 | 20231114 | 125000 | 1294908990 | 9600 | 9600 | 9600 | 9600 | 99 |
| 431 | 20231114 | 124900 | 1293958590 | 9610 | 9610 | 9610 | 9600 | 91 |
| 432 | 20231114 | 124800 | 1293084390 | 9610 | 9580 | 9610 | 9560 | 436 |
| 433 | 20231114 | 124700 | 1288910310 | 9610 | 9610 | 9610 | 9580 | 2024 |
| 434 | 20231114 | 124600 | 1269501840 | 9610 | 9630 | 9630 | 9610 | 887 |
| 435 | 20231114 | 124500 | 1260966470 | 9620 | 9610 | 9620 | 9610 | 386 |
| 436 | 20231114 | 124400 | 1257256700 | 9610 | 9630 | 9630 | 9610 | 61 |
| 437 | 20231114 | 124300 | 1256669770 | 9630 | 9610 | 9630 | 9590 | 3917 |
| 438 | 20231114 | 124200 | 1219016390 | 9610 | 9600 | 9610 | 9600 | 60 |
| 439 | 20231114 | 124100 | 1218439800 | 9600 | 9600 | 9600 | 9600 | 297 |
| 440 | 20231114 | 124000 | 1215588600 | 9620 | 9610 | 9620 | 9560 | 2352 |
| 441 | 20231114 | 123900 | 1192992510 | 9610 | 9610 | 9610 | 9600 | 365 |
| 442 | 20231114 | 123800 | 1189485510 | 9600 | 9610 | 9610 | 9600 | 912 |
| 443 | 20231114 | 123700 | 1180728920 | 9610 | 9610 | 9610 | 9610 | 123 |
| 444 | 20231114 | 123600 | 1179546890 | 9610 | 9600 | 9610 | 9600 | 217 |
| 445 | 20231114 | 123500 | 1177462920 | 9600 | 9590 | 9610 | 9590 | 4984 |
| 446 | 20231114 | 123400 | 1129616640 | 9600 | 9590 | 9600 | 9580 | 1378 |
| 447 | 20231114 | 123300 | 1116399970 | 9590 | 9580 | 9590 | 9560 | 4202 |
| 448 | 20231114 | 123200 | 1076122280 | 9580 | 9570 | 9580 | 9570 | 216 |
| 449 | 20231114 | 123100 | 1074053430 | 9570 | 9580 | 9580 | 9570 | 125 |
| 450 | 20231114 | 123000 | 1072856500 | 9580 | 9580 | 9580 | 9580 | 110 |
| 451 | 20231114 | 122900 | 1071802700 | 9580 | 9580 | 9590 | 9560 | 887 |
| 452 | 20231114 | 122800 | 1063304870 | 9580 | 9560 | 9580 | 9560 | 5522 |
| 453 | 20231114 | 122700 | 1010439780 | 9560 | 9570 | 9570 | 9560 | 1230 |
| 454 | 20231114 | 122600 | 998679960 | 9570 | 9560 | 9570 | 9560 | 129 |
| 455 | 20231114 | 122500 | 997445690 | 9560 | 9560 | 9570 | 9560 | 173 |
| 456 | 20231114 | 122400 | 995791210 | 9560 | 9560 | 9570 | 9560 | 738 |
| 457 | 20231114 | 122300 | 988733490 | 9570 | 9540 | 9570 | 9540 | 4774 |
| 458 | 20231114 | 122200 | 943122770 | 9540 | 9540 | 9540 | 9540 | 124 |
| 459 | 20231114 | 122100 | 941939810 | 9540 | 9530 | 9540 | 9530 | 102 |
| 460 | 20231114 | 122000 | 940967280 | 9540 | 9540 | 9540 | 9530 | 115 |
| 461 | 20231114 | 121900 | 939870480 | 9540 | 9540 | 9540 | 9540 | 75 |
| 462 | 20231114 | 121800 | 939154980 | 9540 | 9530 | 9540 | 9530 | 318 |
| 463 | 20231114 | 121700 | 936123760 | 9530 | 9530 | 9540 | 9530 | 187 |
| 464 | 20231114 | 121600 | 934340890 | 9530 | 9530 | 9530 | 9530 | 14 |
| 465 | 20231114 | 121500 | 934207470 | 9530 | 9540 | 9540 | 9530 | 172 |
| 466 | 20231114 | 121400 | 932567450 | 9540 | 9540 | 9540 | 9540 | 29 |
| 467 | 20231114 | 121300 | 932290790 | 9540 | 9530 | 9540 | 9520 | 131 |
| 468 | 20231114 | 121200 | 931042760 | 9530 | 9530 | 9530 | 9530 | 631 |
| 469 | 20231114 | 121100 | 925029330 | 9530 | 9530 | 9530 | 9530 | 253 |
| 470 | 20231114 | 121000 | 922618240 | 9530 | 9530 | 9530 | 9530 | 113 |
| 471 | 20231114 | 120900 | 921541350 | 9530 | 9530 | 9530 | 9530 | 216 |
| 472 | 20231114 | 120800 | 919482870 | 9530 | 9550 | 9550 | 9530 | 130 |
| 473 | 20231114 | 120700 | 918242770 | 9550 | 9540 | 9550 | 9540 | 119 |
| 474 | 20231114 | 120600 | 917106990 | 9550 | 9540 | 9550 | 9540 | 363 |
| 475 | 20231114 | 120500 | 913643330 | 9550 | 9550 | 9550 | 9540 | 140 |
| 476 | 20231114 | 120400 | 912306410 | 9550 | 9550 | 9550 | 9550 | 375 |
| 477 | 20231114 | 120300 | 908725160 | 9550 | 9550 | 9550 | 9540 | 40 |
| 478 | 20231114 | 120200 | 908343220 | 9550 | 9550 | 9550 | 9550 | 171 |
| 479 | 20231114 | 120100 | 906710170 | 9540 | 9540 | 9540 | 9540 | 46 |
| 480 | 20231114 | 120000 | 906271330 | 9540 | 9540 | 9540 | 9530 | 164 |
| 481 | 20231114 | 115900 | 904706780 | 9540 | 9540 | 9540 | 9540 | 49 |
| 482 | 20231114 | 115800 | 904239320 | 9540 | 9540 | 9540 | 9540 | 547 |
| 483 | 20231114 | 115700 | 899020940 | 9540 | 9540 | 9540 | 9540 | 120 |
| 484 | 20231114 | 115600 | 897876140 | 9540 | 9540 | 9540 | 9540 | 94 |
| 485 | 20231114 | 115500 | 896979380 | 9540 | 9530 | 9540 | 9530 | 243 |
| 486 | 20231114 | 115400 | 894662170 | 9530 | 9540 | 9540 | 9530 | 27 |
| 487 | 20231114 | 115300 | 894404690 | 9540 | 9540 | 9540 | 9540 | 192 |
| 488 | 20231114 | 115200 | 892573010 | 9530 | 9540 | 9540 | 9530 | 23 |
| 489 | 20231114 | 115100 | 892353600 | 9540 | 9540 | 9540 | 9530 | 61 |
| 490 | 20231114 | 115000 | 891771710 | 9540 | 9540 | 9540 | 9540 | 281 |
| 491 | 20231114 | 114900 | 889090970 | 9540 | 9540 | 9540 | 9540 | 16 |
| 492 | 20231114 | 114800 | 888938330 | 9520 | 9540 | 9540 | 9520 | 317 |
| 493 | 20231114 | 114700 | 885917450 | 9530 | 9530 | 9540 | 9530 | 96 |
| 494 | 20231114 | 114600 | 885001640 | 9540 | 9540 | 9540 | 9530 | 380 |
| 495 | 20231114 | 114500 | 881376460 | 9540 | 9530 | 9540 | 9530 | 78 |
| 496 | 20231114 | 114400 | 880632360 | 9540 | 9540 | 9540 | 9530 | 738 |
| 497 | 20231114 | 114300 | 873591890 | 9530 | 9530 | 9540 | 9530 | 607 |
| 498 | 20231114 | 114200 | 867804350 | 9530 | 9540 | 9550 | 9530 | 19 |
| 499 | 20231114 | 114100 | 867623100 | 9540 | 9540 | 9540 | 9540 | 190 |
| 500 | 20231114 | 114000 | 865810500 | 9540 | 9530 | 9540 | 9530 | 969 |
| 501 | 20231114 | 113900 | 856575690 | 9530 | 9520 | 9530 | 9520 | 713 |
| 502 | 20231114 | 113800 | 849787090 | 9520 | 9520 | 9520 | 9520 | 194 |
| 503 | 20231114 | 113700 | 847940210 | 9520 | 9520 | 9520 | 9520 | 18 |
| 504 | 20231114 | 113600 | 847768850 | 9520 | 9520 | 9520 | 9520 | 184 |
| 505 | 20231114 | 113500 | 846017170 | 9510 | 9520 | 9520 | 9510 | 127 |
| 506 | 20231114 | 113400 | 844808620 | 9520 | 9510 | 9520 | 9510 | 25 |
| 507 | 20231114 | 113300 | 844570680 | 9520 | 9520 | 9520 | 9520 | 1029 |
| 508 | 20231114 | 113200 | 834774600 | 9520 | 9520 | 9520 | 9520 | 67 |
| 509 | 20231114 | 113100 | 834136760 | 9520 | 9520 | 9520 | 9520 | 142 |
| 510 | 20231114 | 113000 | 832784920 | 9520 | 9520 | 9520 | 9520 | 111 |
| 511 | 20231114 | 112900 | 831728200 | 9520 | 9510 | 9520 | 9510 | 65 |
| 512 | 20231114 | 112800 | 831109420 | 9510 | 9510 | 9510 | 9510 | 7 |
| 513 | 20231114 | 112700 | 831042850 | 9510 | 9510 | 9510 | 9510 | 106 |
| 514 | 20231114 | 112600 | 830034790 | 9500 | 9510 | 9510 | 9500 | 108 |
| 515 | 20231114 | 112500 | 829007800 | 9510 | 9500 | 9510 | 9500 | 135 |
| 516 | 20231114 | 112400 | 827723960 | 9510 | 9520 | 9520 | 9510 | 139 |
| 517 | 20231114 | 112300 | 826400890 | 9520 | 9520 | 9520 | 9520 | 126 |
| 518 | 20231114 | 112200 | 825201370 | 9530 | 9530 | 9530 | 9520 | 178 |
| 519 | 20231114 | 112100 | 823505490 | 9520 | 9520 | 9520 | 9520 | 125 |
| 520 | 20231114 | 112000 | 822315490 | 9520 | 9520 | 9520 | 9520 | 1 |
| 521 | 20231114 | 111900 | 822305970 | 9530 | 9530 | 9530 | 9530 | 69 |
| 522 | 20231114 | 111800 | 821648400 | 9530 | 9530 | 9530 | 9530 | 28 |
| 523 | 20231114 | 111700 | 821381560 | 9490 | 9530 | 9530 | 9490 | 269 |
| 524 | 20231114 | 111600 | 818824190 | 9520 | 9520 | 9520 | 9510 | 122 |
| 525 | 20231114 | 111500 | 817662820 | 9520 | 9520 | 9520 | 9520 | 40 |
| 526 | 20231114 | 111400 | 817282020 | 9490 | 9520 | 9520 | 9490 | 47 |
| 527 | 20231114 | 111300 | 816835480 | 9520 | 9520 | 9520 | 9510 | 125 |
| 528 | 20231114 | 111200 | 815645880 | 9500 | 9520 | 9530 | 9500 | 165 |
| 529 | 20231114 | 111100 | 814077870 | 9520 | 9530 | 9530 | 9490 | 165 |
| 530 | 20231114 | 111000 | 812505890 | 9530 | 9530 | 9530 | 9530 | 0 |
| 531 | 20231114 | 110900 | 812505890 | 9530 | 9520 | 9530 | 9520 | 87 |
| 532 | 20231114 | 110800 | 811676870 | 9520 | 9530 | 9530 | 9520 | 266 |
| 533 | 20231114 | 110700 | 809143140 | 9530 | 9530 | 9530 | 9530 | 75 |
| 534 | 20231114 | 110600 | 808428390 | 9520 | 9530 | 9530 | 9520 | 143 |
| 535 | 20231114 | 110500 | 807066610 | 9530 | 9530 | 9530 | 9530 | 62 |
| 536 | 20231114 | 110400 | 806475750 | 9530 | 9520 | 9530 | 9520 | 125 |
| 537 | 20231114 | 110300 | 805284700 | 9530 | 9530 | 9530 | 9530 | 0 |
| 538 | 20231114 | 110200 | 805284700 | 9530 | 9530 | 9540 | 9520 | 174 |
| 539 | 20231114 | 110100 | 803625870 | 9530 | 9520 | 9530 | 9520 | 334 |
| 540 | 20231114 | 110000 | 800442950 | 9530 | 9520 | 9530 | 9480 | 295 |
| 541 | 20231114 | 105900 | 797636950 | 9520 | 9500 | 9530 | 9490 | 666 |
| 542 | 20231114 | 105800 | 791313130 | 9530 | 9530 | 9530 | 9530 | 17 |
| 543 | 20231114 | 105700 | 791151120 | 9530 | 9500 | 9540 | 9500 | 362 |
| 544 | 20231114 | 105600 | 787698270 | 9500 | 9540 | 9540 | 9500 | 1598 |
| 545 | 20231114 | 105500 | 772512130 | 9540 | 9540 | 9540 | 9540 | 95 |
| 546 | 20231114 | 105400 | 771605830 | 9550 | 9530 | 9550 | 9530 | 98 |
| 547 | 20231114 | 105300 | 770670190 | 9490 | 9540 | 9540 | 9490 | 1404 |
| 548 | 20231114 | 105200 | 757336570 | 9540 | 9540 | 9560 | 9540 | 406 |
| 549 | 20231114 | 105100 | 753462200 | 9540 | 9540 | 9560 | 9540 | 778 |
| 550 | 20231114 | 105000 | 746038760 | 9550 | 9540 | 9550 | 9540 | 2940 |
| 551 | 20231114 | 104900 | 717966210 | 9540 | 9550 | 9550 | 9490 | 1216 |
| 552 | 20231114 | 104800 | 706395390 | 9550 | 9550 | 9570 | 9550 | 1415 |
| 553 | 20231114 | 104700 | 692859470 | 9560 | 9550 | 9560 | 9550 | 362 |
| 554 | 20231114 | 104600 | 689402090 | 9560 | 9560 | 9560 | 9560 | 68 |
| 555 | 20231114 | 104500 | 688752010 | 9550 | 9540 | 9560 | 9540 | 318 |
| 556 | 20231114 | 104400 | 685712670 | 9540 | 9570 | 9570 | 9540 | 134 |
| 557 | 20231114 | 104300 | 684433930 | 9570 | 9570 | 9570 | 9570 | 97 |
| 558 | 20231114 | 104200 | 683505640 | 9570 | 9570 | 9570 | 9560 | 687 |
| 559 | 20231114 | 104100 | 676932000 | 9570 | 9550 | 9570 | 9520 | 998 |
| 560 | 20231114 | 104000 | 667412800 | 9550 | 9540 | 9580 | 9540 | 13099 |
| 561 | 20231114 | 103900 | 542200890 | 9540 | 9530 | 9540 | 9530 | 1765 |
| 562 | 20231114 | 103800 | 525379890 | 9510 | 9520 | 9530 | 9510 | 1299 |
| 563 | 20231114 | 103700 | 513016390 | 9520 | 9510 | 9520 | 9510 | 133 |
| 564 | 20231114 | 103600 | 511750810 | 9520 | 9520 | 9520 | 9520 | 0 |
| 565 | 20231114 | 103500 | 511750810 | 9520 | 9520 | 9520 | 9520 | 77 |
| 566 | 20231114 | 103400 | 511017770 | 9520 | 9520 | 9520 | 9510 | 311 |
| 567 | 20231114 | 103300 | 508058220 | 9520 | 9510 | 9520 | 9510 | 2251 |
| 568 | 20231114 | 103200 | 486639200 | 9510 | 9510 | 9510 | 9510 | 71 |
| 569 | 20231114 | 103100 | 485963990 | 9500 | 9500 | 9500 | 9500 | 56 |
| 570 | 20231114 | 103000 | 485431990 | 9510 | 9500 | 9510 | 9500 | 117 |
| 571 | 20231114 | 102900 | 484319460 | 9500 | 9510 | 9510 | 9500 | 122 |
| 572 | 20231114 | 102800 | 483159800 | 9500 | 9510 | 9510 | 9500 | 106 |
| 573 | 20231114 | 102700 | 482151950 | 9500 | 9510 | 9510 | 9500 | 400 |
| 574 | 20231114 | 102600 | 478351450 | 9510 | 9510 | 9510 | 9510 | 96 |
| 575 | 20231114 | 102500 | 477438490 | 9510 | 9510 | 9510 | 9500 | 152 |
| 576 | 20231114 | 102400 | 475993670 | 9500 | 9500 | 9500 | 9500 | 40 |
| 577 | 20231114 | 102300 | 475613670 | 9500 | 9510 | 9510 | 9500 | 148 |
| 578 | 20231114 | 102200 | 474206250 | 9510 | 9510 | 9510 | 9510 | 637 |
| 579 | 20231114 | 102100 | 468148380 | 9510 | 9510 | 9510 | 9510 | 5 |
| 580 | 20231114 | 102000 | 468100830 | 9510 | 9510 | 9510 | 9500 | 147 |
| 581 | 20231114 | 101900 | 466702870 | 9510 | 9490 | 9510 | 9490 | 51 |
| 582 | 20231114 | 101800 | 466218860 | 9480 | 9510 | 9510 | 9480 | 622 |
| 583 | 20231114 | 101700 | 460318610 | 9510 | 9510 | 9510 | 9510 | 58 |
| 584 | 20231114 | 101600 | 459767030 | 9500 | 9500 | 9500 | 9500 | 1357 |
| 585 | 20231114 | 101500 | 446875530 | 9500 | 9490 | 9500 | 9490 | 177 |
| 586 | 20231114 | 101400 | 445195030 | 9500 | 9500 | 9500 | 9500 | 194 |
| 587 | 20231114 | 101300 | 443352030 | 9500 | 9510 | 9510 | 9500 | 139 |
| 588 | 20231114 | 101200 | 442030500 | 9510 | 9510 | 9510 | 9510 | 64 |
| 589 | 20231114 | 101100 | 441421860 | 9510 | 9500 | 9510 | 9500 | 94 |
| 590 | 20231114 | 101000 | 440528030 | 9500 | 9500 | 9500 | 9500 | 6 |
| 591 | 20231114 | 100900 | 440471030 | 9510 | 9510 | 9510 | 9510 | 89 |
| 592 | 20231114 | 100800 | 439624640 | 9500 | 9490 | 9500 | 9490 | 1111 |
| 593 | 20231114 | 100700 | 429070570 | 9500 | 9500 | 9500 | 9500 | 100 |
| 594 | 20231114 | 100600 | 428120570 | 9500 | 9490 | 9500 | 9490 | 1525 |
| 595 | 20231114 | 100500 | 413647670 | 9490 | 9490 | 9490 | 9490 | 1011 |
| 596 | 20231114 | 100400 | 404053280 | 9490 | 9480 | 9490 | 9480 | 239 |
| 597 | 20231114 | 100300 | 401786950 | 9480 | 9480 | 9480 | 9480 | 0 |
| 598 | 20231114 | 100200 | 401786950 | 9480 | 9480 | 9480 | 9480 | 9 |
| 599 | 20231114 | 100100 | 401701630 | 9480 | 9480 | 9480 | 9470 | 148 |
| 600 | 20231114 | 100000 | 400298600 | 9480 | 9480 | 9480 | 9480 | 5 |
| 601 | 20231114 | 095900 | 400251200 | 9480 | 9480 | 9480 | 9480 | 75 |
| 602 | 20231114 | 095800 | 399540200 | 9490 | 9480 | 9490 | 9470 | 1064 |
| 603 | 20231114 | 095700 | 389455090 | 9480 | 9480 | 9480 | 9480 | 240 |
| 604 | 20231114 | 095600 | 387179890 | 9490 | 9500 | 9500 | 9490 | 698 |
| 605 | 20231114 | 095500 | 380555050 | 9500 | 9500 | 9500 | 9490 | 841 |
| 606 | 20231114 | 095400 | 372566550 | 9500 | 9500 | 9500 | 9500 | 75 |
| 607 | 20231114 | 095300 | 371854050 | 9500 | 9500 | 9500 | 9500 | 63 |
| 608 | 20231114 | 095200 | 371255550 | 9490 | 9490 | 9490 | 9490 | 1 |
| 609 | 20231114 | 095100 | 371246060 | 9490 | 9490 | 9490 | 9490 | 4 |
| 610 | 20231114 | 095000 | 371208100 | 9490 | 9490 | 9490 | 9480 | 470 |
| 611 | 20231114 | 094900 | 366747810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 612 | 20231114 | 094800 | 366747810 | 9490 | 9490 | 9500 | 9490 | 105 |
| 613 | 20231114 | 094700 | 365750800 | 9500 | 9480 | 9500 | 9480 | 1064 |
| 614 | 20231114 | 094600 | 355650420 | 9450 | 9450 | 9450 | 9450 | 124 |
| 615 | 20231114 | 094500 | 354478620 | 9450 | 9450 | 9450 | 9450 | 109 |
| 616 | 20231114 | 094400 | 353448570 | 9490 | 9470 | 9490 | 9440 | 1680 |
| 617 | 20231114 | 094300 | 337563260 | 9470 | 9490 | 9500 | 9470 | 581 |
| 618 | 20231114 | 094200 | 332046440 | 9480 | 9490 | 9490 | 9480 | 88 |
| 619 | 20231114 | 094100 | 331211420 | 9500 | 9480 | 9500 | 9480 | 93 |
| 620 | 20231114 | 094000 | 330328460 | 9480 | 9500 | 9500 | 9480 | 138 |
| 621 | 20231114 | 093900 | 329018260 | 9510 | 9510 | 9510 | 9510 | 145 |
| 622 | 20231114 | 093800 | 327639310 | 9510 | 9500 | 9510 | 9500 | 284 |
| 623 | 20231114 | 093700 | 324941040 | 9490 | 9490 | 9490 | 9490 | 98 |
| 624 | 20231114 | 093600 | 324011020 | 9490 | 9490 | 9490 | 9490 | 62 |
| 625 | 20231114 | 093500 | 323422640 | 9490 | 9490 | 9490 | 9490 | 1 |
| 626 | 20231114 | 093400 | 323413150 | 9450 | 9490 | 9490 | 9450 | 494 |
| 627 | 20231114 | 093300 | 318740380 | 9500 | 9490 | 9500 | 9490 | 569 |
| 628 | 20231114 | 093200 | 313336610 | 9490 | 9470 | 9490 | 9470 | 25 |
| 629 | 20231114 | 093100 | 313099670 | 9500 | 9490 | 9500 | 9480 | 106 |
| 630 | 20231114 | 093000 | 312094680 | 9480 | 9470 | 9480 | 9470 | 587 |
| 631 | 20231114 | 092900 | 306533410 | 9430 | 9470 | 9470 | 9430 | 1726 |
| 632 | 20231114 | 092800 | 290214750 | 9480 | 9480 | 9480 | 9470 | 563 |
| 633 | 20231114 | 092700 | 284880510 | 9480 | 9480 | 9500 | 9480 | 612 |
| 634 | 20231114 | 092600 | 279074870 | 9490 | 9480 | 9490 | 9480 | 39 |
| 635 | 20231114 | 092500 | 278705140 | 9500 | 9500 | 9500 | 9480 | 2083 |
| 636 | 20231114 | 092400 | 258933400 | 9490 | 9490 | 9490 | 9490 | 191 |
| 637 | 20231114 | 092300 | 257120810 | 9490 | 9500 | 9500 | 9490 | 189 |
| 638 | 20231114 | 092200 | 255326410 | 9500 | 9500 | 9500 | 9500 | 727 |
| 639 | 20231114 | 092100 | 248419910 | 9500 | 9500 | 9500 | 9480 | 3474 |
| 640 | 20231114 | 092000 | 215429670 | 9500 | 9510 | 9510 | 9500 | 151 |
| 641 | 20231114 | 091900 | 213994200 | 9510 | 9520 | 9520 | 9510 | 124 |
| 642 | 20231114 | 091800 | 212813820 | 9530 | 9520 | 9530 | 9510 | 372 |
| 643 | 20231114 | 091700 | 209272870 | 9540 | 9540 | 9540 | 9540 | 0 |
| 644 | 20231114 | 091600 | 209272870 | 9540 | 9500 | 9540 | 9490 | 3858 |
| 645 | 20231114 | 091500 | 172579610 | 9500 | 9520 | 9520 | 9470 | 755 |
| 646 | 20231114 | 091400 | 165415790 | 9520 | 9540 | 9540 | 9480 | 2870 |
| 647 | 20231114 | 091300 | 138086940 | 9540 | 9480 | 9540 | 9480 | 5784 |
| 648 | 20231114 | 091200 | 83127930 | 9470 | 9460 | 9470 | 9460 | 529 |
| 649 | 20231114 | 091100 | 78118430 | 9460 | 9450 | 9470 | 9450 | 1255 |
| 650 | 20231114 | 091000 | 66251360 | 9450 | 9440 | 9450 | 9430 | 2405 |
| 651 | 20231114 | 090900 | 43543210 | 9440 | 9420 | 9440 | 9420 | 636 |
| 652 | 20231114 | 090800 | 37541370 | 9440 | 9380 | 9440 | 9380 | 1345 |
| 653 | 20231114 | 090700 | 24868530 | 9380 | 9400 | 9400 | 9380 | 424 |
| 654 | 20231114 | 090600 | 20891280 | 9410 | 9410 | 9410 | 9410 | 458 |
| 655 | 20231114 | 090500 | 16581500 | 9400 | 9400 | 9400 | 9400 | 825 |
| 656 | 20231114 | 090400 | 8826500 | 9400 | 9400 | 9400 | 9360 | 494 |
| 657 | 20231114 | 090300 | 4185830 | 9410 | 9400 | 9410 | 9400 | 51 |
| 658 | 20231114 | 090200 | 3706420 | 9390 | 9380 | 9390 | 9380 | 52 |
| 659 | 20231114 | 090100 | 3218160 | 9390 | 9390 | 9390 | 9390 | 92 |
| 660 | 20231114 | 090000 | 2354280 | 9390 | 9340 | 9390 | 9340 | 251 |