32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 195700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 3 | 20231114 | 195600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20231114 | 195500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20231114 | 195400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20231114 | 195300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20231114 | 195200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20231114 | 195100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20231114 | 195000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20231114 | 194900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20231114 | 194800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20231114 | 194700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20231114 | 194600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20231114 | 194500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20231114 | 194400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20231114 | 194300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20231114 | 194200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20231114 | 194100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20231114 | 194000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20231114 | 193900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20231114 | 193800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20231114 | 193700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20231114 | 193600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20231114 | 193500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20231114 | 193400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20231114 | 193300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20231114 | 193200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20231114 | 193100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20231114 | 193000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20231114 | 192900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20231114 | 192800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20231114 | 192700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 33 | 20231114 | 192600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20231114 | 192500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20231114 | 192400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20231114 | 192300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20231114 | 192200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20231114 | 192100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20231114 | 192000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20231114 | 191900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20231114 | 191800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20231114 | 191700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20231114 | 191600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20231114 | 191500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20231114 | 191400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20231114 | 191300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20231114 | 191200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20231114 | 191100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20231114 | 191000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20231114 | 190900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20231114 | 190800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20231114 | 190700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20231114 | 190600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20231114 | 190500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20231114 | 190400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20231114 | 190300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20231114 | 190200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20231114 | 190100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20231114 | 190000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20231114 | 185900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20231114 | 185800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20231114 | 185700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 63 | 20231114 | 185600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20231114 | 185500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20231114 | 185400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20231114 | 185300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20231114 | 185200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20231114 | 185100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20231114 | 185000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20231114 | 184900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20231114 | 184800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20231114 | 184700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20231114 | 184600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20231114 | 184500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20231114 | 184400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20231114 | 184300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20231114 | 184200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20231114 | 184100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20231114 | 184000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20231114 | 183900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20231114 | 183800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20231114 | 183700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20231114 | 183600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20231114 | 183500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20231114 | 183400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20231114 | 183300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20231114 | 183200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20231114 | 183100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20231114 | 183000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20231114 | 182900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20231114 | 182800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20231114 | 182700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 93 | 20231114 | 182600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20231114 | 182500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20231114 | 182400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20231114 | 182300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20231114 | 182200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20231114 | 182100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20231114 | 182000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20231114 | 181900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20231114 | 181800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20231114 | 181700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20231114 | 181600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20231114 | 181500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20231114 | 181400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20231114 | 181300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20231114 | 181200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20231114 | 181100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20231114 | 181000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20231114 | 180900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20231114 | 180800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20231114 | 180700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20231114 | 180600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20231114 | 180500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20231114 | 180400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20231114 | 180300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20231114 | 180200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20231114 | 180100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20231114 | 180000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20231114 | 175900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20231114 | 175800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20231114 | 175700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 123 | 20231114 | 175600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20231114 | 175500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20231114 | 175400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20231114 | 175300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20231114 | 175200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20231114 | 175100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20231114 | 175000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20231114 | 174900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20231114 | 174800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20231114 | 174700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20231114 | 174600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20231114 | 174500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20231114 | 174400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20231114 | 174300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20231114 | 174200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20231114 | 174100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20231114 | 174000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20231114 | 173900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20231114 | 173800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20231114 | 173700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20231114 | 173600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20231114 | 173500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20231114 | 173400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20231114 | 173300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20231114 | 173200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20231114 | 173100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20231114 | 173000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20231114 | 172900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20231114 | 172800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20231114 | 172700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 153 | 20231114 | 172600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20231114 | 172500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20231114 | 172400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20231114 | 172300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20231114 | 172200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20231114 | 172100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20231114 | 172000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20231114 | 171900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20231114 | 171800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20231114 | 171700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20231114 | 171600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20231114 | 171500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20231114 | 171400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20231114 | 171300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20231114 | 171200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20231114 | 171100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20231114 | 171000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20231114 | 170900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20231114 | 170800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20231114 | 170700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20231114 | 170600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20231114 | 170500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20231114 | 170400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20231114 | 170300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20231114 | 170200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20231114 | 170100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20231114 | 170000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20231114 | 165900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20231114 | 165800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20231114 | 165700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 183 | 20231114 | 165600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20231114 | 165500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20231114 | 165400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20231114 | 165300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20231114 | 165200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20231114 | 165100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20231114 | 165000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20231114 | 164900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20231114 | 164800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20231114 | 164700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20231114 | 164600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20231114 | 164500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20231114 | 164400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20231114 | 164300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20231114 | 164200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20231114 | 164100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20231114 | 164000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20231114 | 163900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20231114 | 163800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20231114 | 163700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20231114 | 163600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20231114 | 163500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20231114 | 163400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20231114 | 163300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20231114 | 163200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20231114 | 163100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20231114 | 163000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20231114 | 162900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20231114 | 162800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20231114 | 162700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 213 | 20231114 | 162600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20231114 | 162500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20231114 | 162400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20231114 | 162300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20231114 | 162200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20231114 | 162100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20231114 | 162000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20231114 | 161900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20231114 | 161800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20231114 | 161700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20231114 | 161600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20231114 | 161500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20231114 | 161400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20231114 | 161300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20231114 | 161200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20231114 | 161100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20231114 | 161000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20231114 | 160900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20231114 | 160800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20231114 | 160700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20231114 | 160600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20231114 | 160500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20231114 | 160400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20231114 | 160300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20231114 | 160200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20231114 | 160100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20231114 | 160000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20231114 | 155900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20231114 | 155800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20231114 | 155700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 243 | 20231114 | 155600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20231114 | 155500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20231114 | 155400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 246 | 20231114 | 155300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 247 | 20231114 | 155200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 248 | 20231114 | 155100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 249 | 20231114 | 155000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 250 | 20231114 | 154900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20231114 | 154800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 252 | 20231114 | 154700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 253 | 20231114 | 154600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 254 | 20231114 | 154500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 255 | 20231114 | 154400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 256 | 20231114 | 154300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20231114 | 154200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 258 | 20231114 | 154100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20231114 | 154000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 260 | 20231114 | 153900 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 261 | 20231114 | 153800 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 262 | 20231114 | 153700 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 263 | 20231114 | 153600 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 264 | 20231114 | 153500 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 265 | 20231114 | 153400 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 266 | 20231114 | 153300 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 267 | 20231114 | 153200 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 268 | 20231114 | 153100 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 269 | 20231114 | 153000 | 8892990580 | 5500 | 5500 | 5500 | 5500 | 15406 |
| 270 | 20231114 | 152900 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 271 | 20231114 | 152800 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 272 | 20231114 | 152700 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 273 | 20231114 | 152600 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 274 | 20231114 | 152500 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 275 | 20231114 | 152400 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 276 | 20231114 | 152300 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 277 | 20231114 | 152200 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 278 | 20231114 | 152100 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 279 | 20231114 | 152000 | 8808257580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 280 | 20231114 | 151900 | 8808257580 | 5470 | 5480 | 5500 | 5440 | 5480 |
| 281 | 20231114 | 151800 | 8778184810 | 5490 | 5420 | 5490 | 5380 | 7399 |
| 282 | 20231114 | 151700 | 8737852660 | 5410 | 5400 | 5420 | 5400 | 264 |
| 283 | 20231114 | 151600 | 8736424520 | 5400 | 5420 | 5420 | 5400 | 943 |
| 284 | 20231114 | 151500 | 8731325570 | 5420 | 5400 | 5420 | 5380 | 427 |
| 285 | 20231114 | 151400 | 8729023490 | 5400 | 5410 | 5430 | 5400 | 560 |
| 286 | 20231114 | 151300 | 8725998830 | 5400 | 5420 | 5420 | 5400 | 1426 |
| 287 | 20231114 | 151200 | 8718293360 | 5420 | 5460 | 5460 | 5420 | 3587 |
| 288 | 20231114 | 151100 | 8698781920 | 5450 | 5450 | 5460 | 5440 | 452 |
| 289 | 20231114 | 151000 | 8696318330 | 5440 | 5460 | 5460 | 5430 | 1730 |
| 290 | 20231114 | 150900 | 8686906630 | 5460 | 5470 | 5470 | 5440 | 936 |
| 291 | 20231114 | 150800 | 8681805420 | 5480 | 5450 | 5480 | 5450 | 93 |
| 292 | 20231114 | 150700 | 8681298180 | 5450 | 5470 | 5490 | 5450 | 1449 |
| 293 | 20231114 | 150600 | 8673380740 | 5480 | 5450 | 5490 | 5450 | 1638 |
| 294 | 20231114 | 150500 | 8664443200 | 5460 | 5500 | 5520 | 5460 | 6472 |
| 295 | 20231114 | 150400 | 8629009190 | 5500 | 5470 | 5520 | 5470 | 4365 |
| 296 | 20231114 | 150300 | 8605005050 | 5470 | 5440 | 5480 | 5440 | 2030 |
| 297 | 20231114 | 150200 | 8593932620 | 5430 | 5430 | 5440 | 5420 | 1220 |
| 298 | 20231114 | 150100 | 8587297640 | 5430 | 5410 | 5430 | 5410 | 1007 |
| 299 | 20231114 | 150000 | 8581848400 | 5400 | 5410 | 5420 | 5400 | 170 |
| 300 | 20231114 | 145900 | 8580927520 | 5420 | 5400 | 5420 | 5390 | 153 |
| 301 | 20231114 | 145800 | 8580101370 | 5400 | 5400 | 5400 | 5390 | 148 |
| 302 | 20231114 | 145700 | 8579302960 | 5390 | 5420 | 5430 | 5390 | 2735 |
| 303 | 20231114 | 145600 | 8564489140 | 5430 | 5400 | 5430 | 5400 | 1396 |
| 304 | 20231114 | 145500 | 8556922840 | 5400 | 5400 | 5400 | 5400 | 162 |
| 305 | 20231114 | 145400 | 8556048040 | 5400 | 5400 | 5400 | 5400 | 285 |
| 306 | 20231114 | 145300 | 8554509040 | 5390 | 5390 | 5400 | 5390 | 211 |
| 307 | 20231114 | 145200 | 8553370350 | 5400 | 5410 | 5410 | 5380 | 1701 |
| 308 | 20231114 | 145100 | 8544203360 | 5400 | 5360 | 5410 | 5360 | 2330 |
| 309 | 20231114 | 145000 | 8531661200 | 5350 | 5350 | 5360 | 5340 | 411 |
| 310 | 20231114 | 144900 | 8529462460 | 5340 | 5340 | 5340 | 5340 | 77 |
| 311 | 20231114 | 144800 | 8529051280 | 5340 | 5330 | 5340 | 5330 | 947 |
| 312 | 20231114 | 144700 | 8523994420 | 5340 | 5360 | 5360 | 5330 | 917 |
| 313 | 20231114 | 144600 | 8519083630 | 5360 | 5370 | 5370 | 5360 | 379 |
| 314 | 20231114 | 144500 | 8517050310 | 5380 | 5380 | 5380 | 5380 | 794 |
| 315 | 20231114 | 144400 | 8512778590 | 5380 | 5360 | 5400 | 5360 | 2397 |
| 316 | 20231114 | 144300 | 8499888340 | 5360 | 5330 | 5360 | 5330 | 277 |
| 317 | 20231114 | 144200 | 8498406390 | 5310 | 5330 | 5350 | 5310 | 1577 |
| 318 | 20231114 | 144100 | 8490018650 | 5300 | 5340 | 5370 | 5300 | 1029 |
| 319 | 20231114 | 144000 | 8484533660 | 5340 | 5330 | 5350 | 5330 | 639 |
| 320 | 20231114 | 143900 | 8481120870 | 5330 | 5310 | 5330 | 5300 | 632 |
| 321 | 20231114 | 143800 | 8477754320 | 5320 | 5310 | 5320 | 5300 | 423 |
| 322 | 20231114 | 143700 | 8475505900 | 5330 | 5320 | 5330 | 5300 | 1243 |
| 323 | 20231114 | 143600 | 8468897430 | 5300 | 5320 | 5320 | 5240 | 5943 |
| 324 | 20231114 | 143500 | 8437469570 | 5340 | 5330 | 5340 | 5320 | 137 |
| 325 | 20231114 | 143400 | 8436740300 | 5330 | 5310 | 5330 | 5300 | 3012 |
| 326 | 20231114 | 143300 | 8420766900 | 5310 | 5330 | 5350 | 5300 | 5571 |
| 327 | 20231114 | 143200 | 8391170490 | 5340 | 5350 | 5360 | 5340 | 761 |
| 328 | 20231114 | 143100 | 8387105950 | 5360 | 5380 | 5380 | 5360 | 395 |
| 329 | 20231114 | 143000 | 8384986920 | 5370 | 5370 | 5370 | 5370 | 0 |
| 330 | 20231114 | 142900 | 8384986920 | 5370 | 5370 | 5370 | 5370 | 94 |
| 331 | 20231114 | 142800 | 8384482140 | 5360 | 5400 | 5400 | 5360 | 423 |
| 332 | 20231114 | 142700 | 8382211360 | 5390 | 5360 | 5390 | 5360 | 274 |
| 333 | 20231114 | 142600 | 8380736150 | 5360 | 5370 | 5370 | 5360 | 298 |
| 334 | 20231114 | 142500 | 8379138070 | 5370 | 5380 | 5380 | 5370 | 44 |
| 335 | 20231114 | 142400 | 8378901620 | 5390 | 5390 | 5390 | 5380 | 59 |
| 336 | 20231114 | 142300 | 8378583630 | 5370 | 5340 | 5380 | 5340 | 4968 |
| 337 | 20231114 | 142200 | 8351957150 | 5330 | 5340 | 5370 | 5330 | 288 |
| 338 | 20231114 | 142100 | 8350420380 | 5340 | 5340 | 5360 | 5340 | 939 |
| 339 | 20231114 | 142000 | 8345400780 | 5340 | 5350 | 5350 | 5330 | 428 |
| 340 | 20231114 | 141900 | 8343114120 | 5350 | 5360 | 5360 | 5340 | 255 |
| 341 | 20231114 | 141800 | 8341749960 | 5360 | 5350 | 5360 | 5340 | 210 |
| 342 | 20231114 | 141700 | 8340626470 | 5350 | 5360 | 5360 | 5340 | 928 |
| 343 | 20231114 | 141600 | 8335668900 | 5360 | 5380 | 5380 | 5360 | 385 |
| 344 | 20231114 | 141500 | 8333598500 | 5340 | 5340 | 5380 | 5340 | 1248 |
| 345 | 20231114 | 141400 | 8326923530 | 5380 | 5380 | 5380 | 5330 | 2837 |
| 346 | 20231114 | 141300 | 8311770990 | 5370 | 5350 | 5380 | 5330 | 2378 |
| 347 | 20231114 | 141200 | 8299046840 | 5350 | 5370 | 5370 | 5340 | 1445 |
| 348 | 20231114 | 141100 | 8291318680 | 5360 | 5370 | 5400 | 5360 | 1581 |
| 349 | 20231114 | 141000 | 8282838330 | 5370 | 5380 | 5410 | 5370 | 1410 |
| 350 | 20231114 | 140900 | 8275262730 | 5370 | 5410 | 5410 | 5370 | 3521 |
| 351 | 20231114 | 140800 | 8256312490 | 5410 | 5430 | 5430 | 5410 | 673 |
| 352 | 20231114 | 140700 | 8252671340 | 5430 | 5440 | 5440 | 5410 | 22 |
| 353 | 20231114 | 140600 | 8252551950 | 5440 | 5410 | 5440 | 5410 | 90 |
| 354 | 20231114 | 140500 | 8252064360 | 5410 | 5430 | 5430 | 5410 | 1173 |
| 355 | 20231114 | 140400 | 8245717770 | 5430 | 5430 | 5430 | 5430 | 27 |
| 356 | 20231114 | 140300 | 8245571160 | 5430 | 5440 | 5440 | 5430 | 14 |
| 357 | 20231114 | 140200 | 8245495010 | 5440 | 5440 | 5440 | 5410 | 896 |
| 358 | 20231114 | 140100 | 8240631160 | 5440 | 5410 | 5440 | 5410 | 227 |
| 359 | 20231114 | 140000 | 8239397520 | 5410 | 5440 | 5440 | 5410 | 320 |
| 360 | 20231114 | 135900 | 8237656920 | 5440 | 5430 | 5440 | 5430 | 576 |
| 361 | 20231114 | 135800 | 8234526600 | 5400 | 5400 | 5430 | 5400 | 141 |
| 362 | 20231114 | 135700 | 8233765120 | 5400 | 5440 | 5440 | 5400 | 411 |
| 363 | 20231114 | 135600 | 8231542800 | 5450 | 5440 | 5450 | 5430 | 527 |
| 364 | 20231114 | 135500 | 8228676450 | 5440 | 5410 | 5440 | 5410 | 289 |
| 365 | 20231114 | 135400 | 8227110800 | 5380 | 5400 | 5400 | 5380 | 2254 |
| 366 | 20231114 | 135300 | 8214961420 | 5400 | 5390 | 5400 | 5390 | 258 |
| 367 | 20231114 | 135200 | 8213570320 | 5390 | 5350 | 5390 | 5350 | 1929 |
| 368 | 20231114 | 135100 | 8203243300 | 5370 | 5390 | 5390 | 5350 | 1395 |
| 369 | 20231114 | 135000 | 8195758410 | 5390 | 5380 | 5400 | 5380 | 1091 |
| 370 | 20231114 | 134900 | 8189880740 | 5380 | 5370 | 5400 | 5370 | 990 |
| 371 | 20231114 | 134800 | 8184561580 | 5400 | 5380 | 5400 | 5370 | 1195 |
| 372 | 20231114 | 134700 | 8178141770 | 5390 | 5390 | 5400 | 5360 | 2810 |
| 373 | 20231114 | 134600 | 8163045270 | 5390 | 5400 | 5400 | 5390 | 2372 |
| 374 | 20231114 | 134500 | 8150251410 | 5400 | 5420 | 5420 | 5400 | 1374 |
| 375 | 20231114 | 134400 | 8142817840 | 5420 | 5420 | 5450 | 5420 | 419 |
| 376 | 20231114 | 134300 | 8140546560 | 5420 | 5420 | 5450 | 5410 | 1675 |
| 377 | 20231114 | 134200 | 8131467950 | 5420 | 5420 | 5420 | 5420 | 79 |
| 378 | 20231114 | 134100 | 8131039770 | 5420 | 5450 | 5470 | 5420 | 807 |
| 379 | 20231114 | 134000 | 8126656420 | 5450 | 5440 | 5450 | 5430 | 4050 |
| 380 | 20231114 | 133900 | 8104652650 | 5450 | 5450 | 5450 | 5450 | 444 |
| 381 | 20231114 | 133800 | 8102232850 | 5450 | 5490 | 5490 | 5450 | 1640 |
| 382 | 20231114 | 133700 | 8093276820 | 5490 | 5460 | 5490 | 5460 | 404 |
| 383 | 20231114 | 133600 | 8091064430 | 5460 | 5480 | 5490 | 5450 | 2016 |
| 384 | 20231114 | 133500 | 8080044420 | 5480 | 5440 | 5480 | 5440 | 1132 |
| 385 | 20231114 | 133400 | 8073869610 | 5420 | 5420 | 5440 | 5410 | 663 |
| 386 | 20231114 | 133300 | 8070273910 | 5410 | 5440 | 5450 | 5410 | 432 |
| 387 | 20231114 | 133200 | 8067932100 | 5410 | 5400 | 5450 | 5400 | 2340 |
| 388 | 20231114 | 133100 | 8055255250 | 5390 | 5400 | 5400 | 5390 | 257 |
| 389 | 20231114 | 133000 | 8053868500 | 5400 | 5390 | 5400 | 5380 | 83 |
| 390 | 20231114 | 132900 | 8053421150 | 5370 | 5380 | 5400 | 5370 | 985 |
| 391 | 20231114 | 132800 | 8048121510 | 5380 | 5400 | 5400 | 5380 | 1439 |
| 392 | 20231114 | 132700 | 8040353130 | 5400 | 5400 | 5410 | 5380 | 771 |
| 393 | 20231114 | 132600 | 8036197790 | 5400 | 5400 | 5400 | 5390 | 236 |
| 394 | 20231114 | 132500 | 8034923400 | 5400 | 5420 | 5430 | 5400 | 1539 |
| 395 | 20231114 | 132400 | 8026599080 | 5420 | 5430 | 5440 | 5400 | 765 |
| 396 | 20231114 | 132300 | 8022458540 | 5430 | 5420 | 5470 | 5400 | 2372 |
| 397 | 20231114 | 132200 | 8009588490 | 5420 | 5380 | 5420 | 5370 | 5347 |
| 398 | 20231114 | 132100 | 7980813720 | 5390 | 5410 | 5430 | 5380 | 2881 |
| 399 | 20231114 | 132000 | 7965262490 | 5410 | 5410 | 5430 | 5400 | 2547 |
| 400 | 20231114 | 131900 | 7951483720 | 5400 | 5450 | 5450 | 5400 | 1900 |
| 401 | 20231114 | 131800 | 7941194850 | 5430 | 5460 | 5460 | 5420 | 4267 |
| 402 | 20231114 | 131700 | 7918025460 | 5440 | 5410 | 5470 | 5410 | 2008 |
| 403 | 20231114 | 131600 | 7907101290 | 5440 | 5480 | 5480 | 5400 | 7701 |
| 404 | 20231114 | 131500 | 7865290090 | 5470 | 5520 | 5520 | 5470 | 239 |
| 405 | 20231114 | 131400 | 7863976850 | 5540 | 5500 | 5540 | 5490 | 1984 |
| 406 | 20231114 | 131300 | 7853021810 | 5500 | 5500 | 5500 | 5490 | 507 |
| 407 | 20231114 | 131200 | 7850236610 | 5500 | 5450 | 5500 | 5450 | 793 |
| 408 | 20231114 | 131100 | 7845889770 | 5450 | 5500 | 5500 | 5450 | 5505 |
| 409 | 20231114 | 131000 | 7815769690 | 5480 | 5490 | 5490 | 5480 | 1048 |
| 410 | 20231114 | 130900 | 7810016370 | 5500 | 5510 | 5510 | 5500 | 124 |
| 411 | 20231114 | 130800 | 7809333170 | 5510 | 5470 | 5550 | 5470 | 2483 |
| 412 | 20231114 | 130700 | 7795602370 | 5500 | 5490 | 5510 | 5450 | 4507 |
| 413 | 20231114 | 130600 | 7770951260 | 5490 | 5510 | 5520 | 5490 | 1181 |
| 414 | 20231114 | 130500 | 7764451710 | 5510 | 5530 | 5530 | 5510 | 1290 |
| 415 | 20231114 | 130400 | 7757333080 | 5530 | 5540 | 5550 | 5530 | 864 |
| 416 | 20231114 | 130300 | 7752545210 | 5540 | 5580 | 5580 | 5540 | 1964 |
| 417 | 20231114 | 130200 | 7741636660 | 5580 | 5600 | 5600 | 5560 | 4766 |
| 418 | 20231114 | 130100 | 7715036340 | 5580 | 5590 | 5600 | 5580 | 5010 |
| 419 | 20231114 | 130000 | 7687006450 | 5590 | 5570 | 5600 | 5570 | 8039 |
| 420 | 20231114 | 125900 | 7642097490 | 5600 | 5500 | 5600 | 5470 | 6949 |
| 421 | 20231114 | 125800 | 7603544670 | 5480 | 5470 | 5480 | 5460 | 463 |
| 422 | 20231114 | 125700 | 7601010040 | 5460 | 5480 | 5480 | 5460 | 1396 |
| 423 | 20231114 | 125600 | 7593379260 | 5480 | 5500 | 5500 | 5470 | 918 |
| 424 | 20231114 | 125500 | 7588342940 | 5500 | 5510 | 5510 | 5450 | 4687 |
| 425 | 20231114 | 125400 | 7562713170 | 5510 | 5500 | 5510 | 5500 | 257 |
| 426 | 20231114 | 125300 | 7561298130 | 5500 | 5490 | 5500 | 5470 | 1230 |
| 427 | 20231114 | 125200 | 7554565270 | 5490 | 5520 | 5540 | 5480 | 2932 |
| 428 | 20231114 | 125100 | 7538424160 | 5530 | 5530 | 5550 | 5530 | 3426 |
| 429 | 20231114 | 125000 | 7519440170 | 5530 | 5470 | 5530 | 5460 | 3884 |
| 430 | 20231114 | 124900 | 7498091610 | 5470 | 5520 | 5530 | 5460 | 2994 |
| 431 | 20231114 | 124800 | 7481666850 | 5530 | 5520 | 5560 | 5520 | 6141 |
| 432 | 20231114 | 124700 | 7447640660 | 5520 | 5480 | 5540 | 5460 | 3021 |
| 433 | 20231114 | 124600 | 7430972360 | 5510 | 5460 | 5550 | 5420 | 4981 |
| 434 | 20231114 | 124500 | 7403605900 | 5430 | 5490 | 5500 | 5430 | 4765 |
| 435 | 20231114 | 124400 | 7377625150 | 5500 | 5480 | 5500 | 5480 | 1564 |
| 436 | 20231114 | 124300 | 7369046730 | 5470 | 5550 | 5550 | 5410 | 23285 |
| 437 | 20231114 | 124200 | 7241468770 | 5540 | 5560 | 5570 | 5530 | 2876 |
| 438 | 20231114 | 124100 | 7225552720 | 5560 | 5570 | 5580 | 5520 | 2271 |
| 439 | 20231114 | 124000 | 7212974180 | 5530 | 5550 | 5580 | 5520 | 2272 |
| 440 | 20231114 | 123900 | 7200401030 | 5550 | 5600 | 5600 | 5550 | 2295 |
| 441 | 20231114 | 123800 | 7187629540 | 5620 | 5570 | 5630 | 5560 | 4106 |
| 442 | 20231114 | 123700 | 7164638320 | 5560 | 5550 | 5570 | 5530 | 1793 |
| 443 | 20231114 | 123600 | 7154683350 | 5550 | 5600 | 5620 | 5520 | 11211 |
| 444 | 20231114 | 123500 | 7092425160 | 5600 | 5610 | 5630 | 5560 | 9569 |
| 445 | 20231114 | 123400 | 7038994240 | 5600 | 5690 | 5690 | 5600 | 13855 |
| 446 | 20231114 | 123300 | 6960999190 | 5690 | 5700 | 5700 | 5670 | 4457 |
| 447 | 20231114 | 123200 | 6935666040 | 5700 | 5690 | 5710 | 5680 | 7910 |
| 448 | 20231114 | 123100 | 6890616680 | 5680 | 5680 | 5740 | 5670 | 5008 |
| 449 | 20231114 | 123000 | 6862120840 | 5690 | 5730 | 5750 | 5660 | 6392 |
| 450 | 20231114 | 122900 | 6825692950 | 5720 | 5640 | 5780 | 5640 | 22288 |
| 451 | 20231114 | 122800 | 6697873340 | 5650 | 5670 | 5670 | 5620 | 5753 |
| 452 | 20231114 | 122700 | 6665417140 | 5650 | 5660 | 5690 | 5610 | 8148 |
| 453 | 20231114 | 122600 | 6619304320 | 5650 | 5580 | 5690 | 5580 | 13555 |
| 454 | 20231114 | 122500 | 6542678680 | 5580 | 5660 | 5660 | 5560 | 18395 |
| 455 | 20231114 | 122400 | 6439621290 | 5660 | 5760 | 5760 | 5630 | 26832 |
| 456 | 20231114 | 122300 | 6287254870 | 5750 | 5800 | 5810 | 5720 | 18191 |
| 457 | 20231114 | 122200 | 6182432320 | 5800 | 5720 | 5800 | 5690 | 30145 |
| 458 | 20231114 | 122100 | 6009143410 | 5750 | 5750 | 5870 | 5670 | 57184 |
| 459 | 20231114 | 122000 | 5679143710 | 5750 | 5590 | 5750 | 5550 | 44301 |
| 460 | 20231114 | 121900 | 5427782580 | 5560 | 5570 | 5650 | 5530 | 35390 |
| 461 | 20231114 | 121800 | 5229529440 | 5610 | 5410 | 5620 | 5410 | 46424 |
| 462 | 20231114 | 121700 | 4972648130 | 5400 | 5380 | 5420 | 5380 | 3146 |
| 463 | 20231114 | 121600 | 4955669260 | 5380 | 5310 | 5380 | 5310 | 1598 |
| 464 | 20231114 | 121500 | 4947124900 | 5330 | 5350 | 5350 | 5310 | 2400 |
| 465 | 20231114 | 121400 | 4934342500 | 5340 | 5330 | 5350 | 5330 | 475 |
| 466 | 20231114 | 121300 | 4931804770 | 5330 | 5340 | 5340 | 5330 | 1019 |
| 467 | 20231114 | 121200 | 4926366730 | 5340 | 5400 | 5400 | 5340 | 3163 |
| 468 | 20231114 | 121100 | 4909410570 | 5400 | 5390 | 5430 | 5390 | 823 |
| 469 | 20231114 | 121000 | 4904955350 | 5360 | 5410 | 5410 | 5350 | 3273 |
| 470 | 20231114 | 120900 | 4887348720 | 5440 | 5420 | 5440 | 5420 | 1360 |
| 471 | 20231114 | 120800 | 4879968680 | 5420 | 5420 | 5430 | 5390 | 602 |
| 472 | 20231114 | 120700 | 4876717040 | 5420 | 5380 | 5420 | 5380 | 1300 |
| 473 | 20231114 | 120600 | 4869705580 | 5380 | 5400 | 5400 | 5370 | 1503 |
| 474 | 20231114 | 120500 | 4861600800 | 5410 | 5430 | 5450 | 5410 | 2399 |
| 475 | 20231114 | 120400 | 4848588930 | 5440 | 5440 | 5470 | 5430 | 4862 |
| 476 | 20231114 | 120300 | 4822105830 | 5460 | 5400 | 5460 | 5390 | 4240 |
| 477 | 20231114 | 120200 | 4799137480 | 5390 | 5330 | 5390 | 5330 | 4411 |
| 478 | 20231114 | 120100 | 4775523700 | 5330 | 5360 | 5390 | 5330 | 2856 |
| 479 | 20231114 | 120000 | 4760210130 | 5390 | 5350 | 5390 | 5350 | 2360 |
| 480 | 20231114 | 115900 | 4747520630 | 5300 | 5340 | 5340 | 5300 | 1959 |
| 481 | 20231114 | 115800 | 4737117100 | 5360 | 5360 | 5370 | 5340 | 821 |
| 482 | 20231114 | 115700 | 4732721870 | 5370 | 5330 | 5370 | 5320 | 1634 |
| 483 | 20231114 | 115600 | 4723978070 | 5330 | 5330 | 5470 | 5250 | 14280 |
| 484 | 20231114 | 115500 | 4647457460 | 5350 | 5440 | 5450 | 5320 | 18377 |
| 485 | 20231114 | 115400 | 4548436910 | 5450 | 5300 | 5450 | 5300 | 17505 |
| 486 | 20231114 | 115300 | 4454373850 | 5300 | 5290 | 5300 | 5280 | 406 |
| 487 | 20231114 | 115200 | 4452225650 | 5290 | 5300 | 5300 | 5280 | 2172 |
| 488 | 20231114 | 115100 | 4440721070 | 5290 | 5220 | 5290 | 5210 | 840 |
| 489 | 20231114 | 115000 | 4436299780 | 5210 | 5240 | 5250 | 5200 | 2802 |
| 490 | 20231114 | 114900 | 4421671960 | 5250 | 5280 | 5280 | 5230 | 2209 |
| 491 | 20231114 | 114800 | 4410076360 | 5290 | 5290 | 5310 | 5290 | 766 |
| 492 | 20231114 | 114700 | 4406020030 | 5300 | 5300 | 5300 | 5290 | 853 |
| 493 | 20231114 | 114600 | 4401499700 | 5300 | 5300 | 5300 | 5280 | 1061 |
| 494 | 20231114 | 114500 | 4395886320 | 5300 | 5290 | 5300 | 5290 | 269 |
| 495 | 20231114 | 114400 | 4394462710 | 5290 | 5280 | 5290 | 5280 | 598 |
| 496 | 20231114 | 114300 | 4391300060 | 5280 | 5300 | 5300 | 5280 | 2207 |
| 497 | 20231114 | 114200 | 4379625430 | 5300 | 5290 | 5310 | 5290 | 1246 |
| 498 | 20231114 | 114100 | 4373023960 | 5290 | 5290 | 5300 | 5270 | 1453 |
| 499 | 20231114 | 114000 | 4365347980 | 5280 | 5280 | 5320 | 5270 | 2527 |
| 500 | 20231114 | 113900 | 4351999760 | 5280 | 5300 | 5320 | 5240 | 2364 |
| 501 | 20231114 | 113800 | 4339518890 | 5260 | 5220 | 5350 | 5210 | 4225 |
| 502 | 20231114 | 113700 | 4317193430 | 5210 | 5240 | 5240 | 5210 | 725 |
| 503 | 20231114 | 113600 | 4313402920 | 5240 | 5200 | 5240 | 5180 | 2646 |
| 504 | 20231114 | 113500 | 4299598490 | 5200 | 5200 | 5220 | 5190 | 923 |
| 505 | 20231114 | 113400 | 4294799990 | 5190 | 5190 | 5200 | 5170 | 1091 |
| 506 | 20231114 | 113300 | 4289142350 | 5190 | 5220 | 5220 | 5180 | 2041 |
| 507 | 20231114 | 113200 | 4278549410 | 5220 | 5190 | 5230 | 5180 | 874 |
| 508 | 20231114 | 113100 | 4274002520 | 5190 | 5190 | 5190 | 5150 | 1881 |
| 509 | 20231114 | 113000 | 4264294410 | 5190 | 5170 | 5200 | 5160 | 1748 |
| 510 | 20231114 | 112900 | 4255253630 | 5170 | 5240 | 5250 | 5160 | 5926 |
| 511 | 20231114 | 112800 | 4224529750 | 5240 | 5250 | 5280 | 5160 | 11285 |
| 512 | 20231114 | 112700 | 4165738340 | 5250 | 5260 | 5300 | 5250 | 990 |
| 513 | 20231114 | 112600 | 4160532800 | 5310 | 5320 | 5320 | 5240 | 5613 |
| 514 | 20231114 | 112500 | 4130830400 | 5310 | 5260 | 5320 | 5230 | 5716 |
| 515 | 20231114 | 112400 | 4100704300 | 5260 | 5240 | 5310 | 5210 | 9088 |
| 516 | 20231114 | 112300 | 4053106930 | 5240 | 5410 | 5460 | 5240 | 34636 |
| 517 | 20231114 | 112200 | 3867417670 | 5450 | 5270 | 5460 | 5270 | 28610 |
| 518 | 20231114 | 112100 | 3714092920 | 5280 | 5270 | 5280 | 5220 | 6019 |
| 519 | 20231114 | 112000 | 3682436020 | 5270 | 5200 | 5270 | 5170 | 1731 |
| 520 | 20231114 | 111900 | 3673404530 | 5220 | 5200 | 5230 | 5200 | 891 |
| 521 | 20231114 | 111800 | 3668757370 | 5200 | 5210 | 5240 | 5200 | 5459 |
| 522 | 20231114 | 111700 | 3640288770 | 5210 | 5200 | 5210 | 5190 | 1019 |
| 523 | 20231114 | 111600 | 3634993620 | 5200 | 5210 | 5240 | 5200 | 2384 |
| 524 | 20231114 | 111500 | 3622556290 | 5220 | 5230 | 5290 | 5200 | 8790 |
| 525 | 20231114 | 111400 | 3576479320 | 5230 | 5150 | 5240 | 5150 | 10613 |
| 526 | 20231114 | 111300 | 3521206530 | 5140 | 5150 | 5230 | 5130 | 13065 |
| 527 | 20231114 | 111200 | 3453421100 | 5150 | 5110 | 5160 | 5100 | 3813 |
| 528 | 20231114 | 111100 | 3433908160 | 5100 | 5060 | 5110 | 5050 | 3544 |
| 529 | 20231114 | 111000 | 3415933110 | 5060 | 5060 | 5100 | 5060 | 2206 |
| 530 | 20231114 | 110900 | 3404727800 | 5100 | 5050 | 5100 | 5040 | 897 |
| 531 | 20231114 | 110800 | 3400193300 | 5040 | 5020 | 5050 | 5020 | 5656 |
| 532 | 20231114 | 110700 | 3371765510 | 5020 | 5050 | 5050 | 5020 | 4236 |
| 533 | 20231114 | 110600 | 3350459500 | 5050 | 5050 | 5050 | 5020 | 14121 |
| 534 | 20231114 | 110500 | 3279481440 | 5050 | 5080 | 5080 | 5030 | 10089 |
| 535 | 20231114 | 110400 | 3228519250 | 5080 | 5110 | 5140 | 5080 | 4153 |
| 536 | 20231114 | 110300 | 3207346080 | 5110 | 5080 | 5120 | 5060 | 6383 |
| 537 | 20231114 | 110200 | 3174854120 | 5070 | 5160 | 5160 | 5020 | 24480 |
| 538 | 20231114 | 110100 | 3050548480 | 5170 | 5160 | 5200 | 5150 | 10533 |
| 539 | 20231114 | 110000 | 2996047070 | 5160 | 5310 | 5310 | 5070 | 36165 |
| 540 | 20231114 | 105900 | 2808123540 | 5300 | 5400 | 5400 | 5260 | 31631 |
| 541 | 20231114 | 105800 | 2639541500 | 5400 | 5520 | 5570 | 5350 | 42975 |
| 542 | 20231114 | 105700 | 2405031280 | 5530 | 5660 | 5760 | 5440 | 111253 |
| 543 | 20231114 | 105600 | 1779463200 | 5660 | 5570 | 5660 | 5520 | 50301 |
| 544 | 20231114 | 105500 | 1498352070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 545 | 20231114 | 105400 | 1498352070 | 5730 | 5240 | 5730 | 5180 | 135240 |
| 546 | 20231114 | 105300 | 762374320 | 5250 | 5250 | 5260 | 5210 | 1328 |
| 547 | 20231114 | 105200 | 755419920 | 5240 | 5250 | 5260 | 5240 | 1861 |
| 548 | 20231114 | 105100 | 745645000 | 5250 | 5240 | 5250 | 5220 | 1213 |
| 549 | 20231114 | 105000 | 739285940 | 5220 | 5210 | 5240 | 5210 | 1384 |
| 550 | 20231114 | 104900 | 732050080 | 5240 | 5250 | 5250 | 5200 | 269 |
| 551 | 20231114 | 104800 | 730647810 | 5250 | 5240 | 5250 | 5240 | 487 |
| 552 | 20231114 | 104700 | 728091240 | 5250 | 5230 | 5260 | 5200 | 4084 |
| 553 | 20231114 | 104600 | 706828300 | 5240 | 5250 | 5270 | 5200 | 1823 |
| 554 | 20231114 | 104500 | 697333740 | 5250 | 5230 | 5270 | 5220 | 1415 |
| 555 | 20231114 | 104400 | 689921640 | 5230 | 5270 | 5270 | 5180 | 4473 |
| 556 | 20231114 | 104300 | 666556470 | 5280 | 5260 | 5280 | 5220 | 654 |
| 557 | 20231114 | 104200 | 663123970 | 5260 | 5250 | 5260 | 5200 | 4743 |
| 558 | 20231114 | 104100 | 638316190 | 5230 | 5270 | 5270 | 5160 | 7947 |
| 559 | 20231114 | 104000 | 596854680 | 5250 | 5350 | 5350 | 5230 | 18537 |
| 560 | 20231114 | 103900 | 498588570 | 5330 | 5250 | 5430 | 5250 | 19791 |
| 561 | 20231114 | 103800 | 393104710 | 5240 | 5210 | 5240 | 5200 | 796 |
| 562 | 20231114 | 103700 | 388940810 | 5200 | 5220 | 5260 | 5200 | 5001 |
| 563 | 20231114 | 103600 | 362842330 | 5220 | 5170 | 5260 | 5160 | 7181 |
| 564 | 20231114 | 103500 | 325382240 | 5190 | 5210 | 5210 | 5150 | 4500 |
| 565 | 20231114 | 103400 | 301998670 | 5220 | 5220 | 5220 | 5220 | 0 |
| 566 | 20231114 | 103300 | 301998670 | 5220 | 5220 | 5220 | 5220 | 0 |
| 567 | 20231114 | 103200 | 301998670 | 5220 | 5140 | 5220 | 5140 | 11218 |
| 568 | 20231114 | 103100 | 243685490 | 5130 | 5110 | 5140 | 5110 | 172 |
| 569 | 20231114 | 103000 | 242804420 | 5110 | 5150 | 5150 | 5110 | 1044 |
| 570 | 20231114 | 102900 | 237446380 | 5150 | 5140 | 5150 | 5130 | 1610 |
| 571 | 20231114 | 102800 | 229176240 | 5130 | 5110 | 5140 | 5110 | 789 |
| 572 | 20231114 | 102700 | 225132770 | 5120 | 5110 | 5140 | 5100 | 1627 |
| 573 | 20231114 | 102600 | 216801360 | 5120 | 5110 | 5120 | 5100 | 75 |
| 574 | 20231114 | 102500 | 216418340 | 5100 | 5080 | 5100 | 5070 | 1544 |
| 575 | 20231114 | 102400 | 208563810 | 5050 | 5070 | 5070 | 5050 | 254 |
| 576 | 20231114 | 102300 | 207278550 | 5100 | 5060 | 5130 | 5030 | 5617 |
| 577 | 20231114 | 102200 | 178707180 | 5060 | 5050 | 5060 | 5040 | 372 |
| 578 | 20231114 | 102100 | 176829850 | 5050 | 5060 | 5060 | 5020 | 575 |
| 579 | 20231114 | 102000 | 173924360 | 5060 | 4975 | 5100 | 4955 | 14072 |
| 580 | 20231114 | 101900 | 103380115 | 4970 | 4945 | 4970 | 4945 | 2092 |
| 581 | 20231114 | 101800 | 93018470 | 4940 | 4935 | 4940 | 4935 | 1157 |
| 582 | 20231114 | 101700 | 87307500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 583 | 20231114 | 101600 | 87307500 | 4935 | 4935 | 4935 | 4935 | 0 |
| 584 | 20231114 | 101500 | 87307500 | 4935 | 4935 | 4935 | 4935 | 1 |
| 585 | 20231114 | 101400 | 87302565 | 4935 | 4935 | 4935 | 4935 | 200 |
| 586 | 20231114 | 101300 | 86315565 | 4935 | 4935 | 4935 | 4935 | 0 |
| 587 | 20231114 | 101200 | 86315565 | 4935 | 4935 | 4935 | 4935 | 0 |
| 588 | 20231114 | 101100 | 86315565 | 4935 | 4930 | 4935 | 4930 | 45 |
| 589 | 20231114 | 101000 | 86093670 | 4935 | 4935 | 4935 | 4935 | 0 |
| 590 | 20231114 | 100900 | 86093670 | 4935 | 4935 | 4935 | 4935 | 30 |
| 591 | 20231114 | 100800 | 85945620 | 4940 | 4940 | 4940 | 4940 | 100 |
| 592 | 20231114 | 100700 | 85451620 | 4940 | 4940 | 4940 | 4940 | 0 |
| 593 | 20231114 | 100600 | 85451620 | 4940 | 4940 | 4940 | 4940 | 10 |
| 594 | 20231114 | 100500 | 85402220 | 4930 | 4930 | 4930 | 4930 | 13 |
| 595 | 20231114 | 100400 | 85338130 | 4940 | 4940 | 4940 | 4940 | 0 |
| 596 | 20231114 | 100300 | 85338130 | 4940 | 4935 | 4940 | 4935 | 10 |
| 597 | 20231114 | 100200 | 85288735 | 4940 | 4940 | 4940 | 4940 | 35 |
| 598 | 20231114 | 100100 | 85115835 | 4940 | 4930 | 4940 | 4930 | 104 |
| 599 | 20231114 | 100000 | 84603105 | 4930 | 4915 | 4930 | 4915 | 222 |
| 600 | 20231114 | 095900 | 83510900 | 4910 | 4910 | 4910 | 4910 | 0 |
| 601 | 20231114 | 095800 | 83510900 | 4910 | 4910 | 4910 | 4910 | 0 |
| 602 | 20231114 | 095700 | 83510900 | 4910 | 4910 | 4910 | 4910 | 5 |
| 603 | 20231114 | 095600 | 83486350 | 4910 | 4905 | 4910 | 4905 | 280 |
| 604 | 20231114 | 095500 | 82111800 | 4900 | 4895 | 4900 | 4890 | 328 |
| 605 | 20231114 | 095400 | 80506555 | 4895 | 4895 | 4895 | 4895 | 10 |
| 606 | 20231114 | 095300 | 80457605 | 4905 | 4905 | 4905 | 4905 | 0 |
| 607 | 20231114 | 095200 | 80457605 | 4905 | 4905 | 4905 | 4905 | 1 |
| 608 | 20231114 | 095100 | 80452700 | 4905 | 4915 | 4915 | 4905 | 146 |
| 609 | 20231114 | 095000 | 79735825 | 4910 | 4910 | 4910 | 4910 | 4 |
| 610 | 20231114 | 094900 | 79716185 | 4915 | 4915 | 4915 | 4915 | 5 |
| 611 | 20231114 | 094800 | 79691610 | 4915 | 4915 | 4915 | 4915 | 11 |
| 612 | 20231114 | 094700 | 79637545 | 4930 | 4930 | 4930 | 4930 | 0 |
| 613 | 20231114 | 094600 | 79637545 | 4930 | 4930 | 4930 | 4930 | 127 |
| 614 | 20231114 | 094500 | 79011435 | 4935 | 4935 | 4935 | 4935 | 0 |
| 615 | 20231114 | 094400 | 79011435 | 4935 | 4935 | 4935 | 4935 | 15 |
| 616 | 20231114 | 094300 | 78937410 | 4935 | 4935 | 4935 | 4935 | 2 |
| 617 | 20231114 | 094200 | 78927540 | 4935 | 4935 | 4935 | 4935 | 15 |
| 618 | 20231114 | 094100 | 78853515 | 4935 | 4935 | 4935 | 4935 | 52 |
| 619 | 20231114 | 094000 | 78596895 | 4935 | 4935 | 4935 | 4935 | 37 |
| 620 | 20231114 | 093900 | 78414300 | 4940 | 4955 | 4955 | 4940 | 938 |
| 621 | 20231114 | 093800 | 73776770 | 4965 | 4950 | 4965 | 4950 | 77 |
| 622 | 20231114 | 093700 | 73395055 | 4950 | 4950 | 4950 | 4950 | 32 |
| 623 | 20231114 | 093600 | 73236655 | 4950 | 4935 | 4950 | 4935 | 217 |
| 624 | 20231114 | 093500 | 72164375 | 4935 | 4940 | 4940 | 4935 | 254 |
| 625 | 20231114 | 093400 | 70909665 | 4965 | 4965 | 4965 | 4965 | 0 |
| 626 | 20231114 | 093300 | 70909665 | 4965 | 4945 | 4965 | 4945 | 1454 |
| 627 | 20231114 | 093200 | 63714390 | 4940 | 4935 | 4940 | 4935 | 53 |
| 628 | 20231114 | 093100 | 63452685 | 4935 | 4925 | 4935 | 4925 | 117 |
| 629 | 20231114 | 093000 | 62876115 | 4925 | 4925 | 4925 | 4925 | 0 |
| 630 | 20231114 | 092900 | 62876115 | 4925 | 4925 | 4925 | 4925 | 5 |
| 631 | 20231114 | 092800 | 62851490 | 4925 | 4925 | 4925 | 4925 | 1 |
| 632 | 20231114 | 092700 | 62846565 | 4925 | 4925 | 4925 | 4925 | 0 |
| 633 | 20231114 | 092600 | 62846565 | 4925 | 4925 | 4925 | 4925 | 21 |
| 634 | 20231114 | 092500 | 62743140 | 4930 | 4930 | 4930 | 4930 | 1 |
| 635 | 20231114 | 092400 | 62738210 | 4920 | 4920 | 4920 | 4920 | 0 |
| 636 | 20231114 | 092300 | 62738210 | 4920 | 4920 | 4920 | 4920 | 42 |
| 637 | 20231114 | 092200 | 62531570 | 4935 | 4930 | 4940 | 4920 | 1002 |
| 638 | 20231114 | 092100 | 57584695 | 4925 | 4930 | 4935 | 4925 | 129 |
| 639 | 20231114 | 092000 | 56949245 | 4930 | 4925 | 4930 | 4925 | 129 |
| 640 | 20231114 | 091900 | 56313330 | 4930 | 4925 | 4935 | 4925 | 487 |
| 641 | 20231114 | 091800 | 53912190 | 4930 | 4915 | 4930 | 4915 | 945 |
| 642 | 20231114 | 091700 | 49263075 | 4920 | 4920 | 4920 | 4920 | 0 |
| 643 | 20231114 | 091600 | 49263075 | 4920 | 4915 | 4920 | 4915 | 14 |
| 644 | 20231114 | 091500 | 49194260 | 4895 | 4895 | 4895 | 4895 | 1 |
| 645 | 20231114 | 091400 | 49189365 | 4895 | 4895 | 4895 | 4890 | 129 |
| 646 | 20231114 | 091300 | 48557965 | 4885 | 4885 | 4885 | 4885 | 288 |
| 647 | 20231114 | 091200 | 47151085 | 4885 | 4890 | 4890 | 4885 | 62 |
| 648 | 20231114 | 091100 | 46847980 | 4885 | 4915 | 4915 | 4885 | 337 |
| 649 | 20231114 | 091000 | 45196460 | 4900 | 4900 | 4925 | 4900 | 847 |
| 650 | 20231114 | 090900 | 41045505 | 4925 | 4930 | 4940 | 4900 | 1309 |
| 651 | 20231114 | 090800 | 34610765 | 4930 | 4885 | 4930 | 4885 | 1706 |
| 652 | 20231114 | 090700 | 26253860 | 4880 | 4880 | 4885 | 4860 | 266 |
| 653 | 20231114 | 090600 | 24957630 | 4880 | 4795 | 4880 | 4795 | 1204 |
| 654 | 20231114 | 090500 | 19139555 | 4795 | 4805 | 4805 | 4750 | 354 |
| 655 | 20231114 | 090400 | 17447600 | 4800 | 4780 | 4800 | 4755 | 201 |
| 656 | 20231114 | 090300 | 16489900 | 4770 | 4780 | 4800 | 4770 | 200 |
| 657 | 20231114 | 090200 | 15534355 | 4810 | 4785 | 4810 | 4775 | 1047 |
| 658 | 20231114 | 090100 | 10513380 | 4780 | 4755 | 4780 | 4755 | 779 |
| 659 | 20231114 | 090000 | 6804325 | 4725 | 4750 | 4750 | 4725 | 1307 |