40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 210900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 3 | 20231114 | 210800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 4 | 20231114 | 210700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 5 | 20231114 | 210600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 6 | 20231114 | 210500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 7 | 20231114 | 210400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 8 | 20231114 | 210300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 9 | 20231114 | 210200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 10 | 20231114 | 210100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 11 | 20231114 | 210000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 12 | 20231114 | 205900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 13 | 20231114 | 205800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 14 | 20231114 | 205700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 15 | 20231114 | 205600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 16 | 20231114 | 205500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 17 | 20231114 | 205400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 18 | 20231114 | 205300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 19 | 20231114 | 205200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 20 | 20231114 | 205100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 21 | 20231114 | 205000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 22 | 20231114 | 204900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 23 | 20231114 | 204800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 24 | 20231114 | 204700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 25 | 20231114 | 204600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 26 | 20231114 | 204500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 27 | 20231114 | 204400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 28 | 20231114 | 204300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 29 | 20231114 | 204200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 30 | 20231114 | 204100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 31 | 20231114 | 204000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 32 | 20231114 | 203900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 33 | 20231114 | 203800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 34 | 20231114 | 203700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 35 | 20231114 | 203600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 36 | 20231114 | 203500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 37 | 20231114 | 203400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 38 | 20231114 | 203300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 39 | 20231114 | 203200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 40 | 20231114 | 203100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 41 | 20231114 | 203000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 42 | 20231114 | 202900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 43 | 20231114 | 202800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 44 | 20231114 | 202700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 45 | 20231114 | 202600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 46 | 20231114 | 202500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 47 | 20231114 | 202400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 48 | 20231114 | 202300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 49 | 20231114 | 202200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 50 | 20231114 | 202100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 51 | 20231114 | 202000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 52 | 20231114 | 201900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 53 | 20231114 | 201800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 54 | 20231114 | 201700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 55 | 20231114 | 201600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 56 | 20231114 | 201500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 57 | 20231114 | 201400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 58 | 20231114 | 201300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 59 | 20231114 | 201200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 60 | 20231114 | 201100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 61 | 20231114 | 201000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 62 | 20231114 | 200900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 63 | 20231114 | 200800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 64 | 20231114 | 200700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 65 | 20231114 | 200600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 66 | 20231114 | 200500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 67 | 20231114 | 200400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 68 | 20231114 | 200300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 69 | 20231114 | 200200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 70 | 20231114 | 200100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 71 | 20231114 | 200000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 72 | 20231114 | 195900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 73 | 20231114 | 195800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 74 | 20231114 | 195700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 75 | 20231114 | 195600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 76 | 20231114 | 195500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 77 | 20231114 | 195400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 78 | 20231114 | 195300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 79 | 20231114 | 195200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 80 | 20231114 | 195100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 81 | 20231114 | 195000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 82 | 20231114 | 194900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 83 | 20231114 | 194800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 84 | 20231114 | 194700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 85 | 20231114 | 194600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 86 | 20231114 | 194500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 87 | 20231114 | 194400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 88 | 20231114 | 194300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 89 | 20231114 | 194200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 90 | 20231114 | 194100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 91 | 20231114 | 194000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 92 | 20231114 | 193900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 93 | 20231114 | 193800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 94 | 20231114 | 193700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 95 | 20231114 | 193600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 96 | 20231114 | 193500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 97 | 20231114 | 193400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 98 | 20231114 | 193300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 99 | 20231114 | 193200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 100 | 20231114 | 193100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 101 | 20231114 | 193000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 102 | 20231114 | 192900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 103 | 20231114 | 192800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 104 | 20231114 | 192700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 105 | 20231114 | 192600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 106 | 20231114 | 192500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 107 | 20231114 | 192400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 108 | 20231114 | 192300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 109 | 20231114 | 192200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 110 | 20231114 | 192100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 111 | 20231114 | 192000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 112 | 20231114 | 191900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 113 | 20231114 | 191800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 114 | 20231114 | 191700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 115 | 20231114 | 191600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 116 | 20231114 | 191500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 117 | 20231114 | 191400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 118 | 20231114 | 191300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 119 | 20231114 | 191200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 120 | 20231114 | 191100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 121 | 20231114 | 191000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 122 | 20231114 | 190900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 123 | 20231114 | 190800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 124 | 20231114 | 190700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 125 | 20231114 | 190600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 126 | 20231114 | 190500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 127 | 20231114 | 190400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 128 | 20231114 | 190300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 129 | 20231114 | 190200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 130 | 20231114 | 190100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 131 | 20231114 | 190000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 132 | 20231114 | 185900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 133 | 20231114 | 185800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 134 | 20231114 | 185700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 135 | 20231114 | 185600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 136 | 20231114 | 185500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 137 | 20231114 | 185400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 138 | 20231114 | 185300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 139 | 20231114 | 185200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 140 | 20231114 | 185100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 141 | 20231114 | 185000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 142 | 20231114 | 184900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 143 | 20231114 | 184800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 144 | 20231114 | 184700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 145 | 20231114 | 184600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 146 | 20231114 | 184500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 147 | 20231114 | 184400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 148 | 20231114 | 184300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 149 | 20231114 | 184200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 150 | 20231114 | 184100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 151 | 20231114 | 184000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 152 | 20231114 | 183900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 153 | 20231114 | 183800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 154 | 20231114 | 183700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 155 | 20231114 | 183600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 156 | 20231114 | 183500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 157 | 20231114 | 183400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 158 | 20231114 | 183300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 159 | 20231114 | 183200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 160 | 20231114 | 183100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 161 | 20231114 | 183000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 162 | 20231114 | 182900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 163 | 20231114 | 182800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 164 | 20231114 | 182700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 165 | 20231114 | 182600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 166 | 20231114 | 182500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 167 | 20231114 | 182400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 168 | 20231114 | 182300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 169 | 20231114 | 182200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 170 | 20231114 | 182100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20231114 | 182000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20231114 | 181900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20231114 | 181800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20231114 | 181700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20231114 | 181600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20231114 | 181500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20231114 | 181400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20231114 | 181300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20231114 | 181200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20231114 | 181100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 181 | 20231114 | 181000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 182 | 20231114 | 180900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 183 | 20231114 | 180800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 184 | 20231114 | 180700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 185 | 20231114 | 180600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20231114 | 180500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20231114 | 180400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20231114 | 180300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20231114 | 180200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20231114 | 180100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20231114 | 180000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20231114 | 175900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20231114 | 175800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20231114 | 175700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20231114 | 175600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20231114 | 175500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 197 | 20231114 | 175400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20231114 | 175300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20231114 | 175200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20231114 | 175100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20231114 | 175000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20231114 | 174900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20231114 | 174800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20231114 | 174700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20231114 | 174600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20231114 | 174500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20231114 | 174400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 208 | 20231114 | 174300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 209 | 20231114 | 174200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 210 | 20231114 | 174100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 211 | 20231114 | 174000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 212 | 20231114 | 173900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 213 | 20231114 | 173800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 214 | 20231114 | 173700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 215 | 20231114 | 173600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 216 | 20231114 | 173500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 217 | 20231114 | 173400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 218 | 20231114 | 173300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 219 | 20231114 | 173200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 220 | 20231114 | 173100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 221 | 20231114 | 173000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 222 | 20231114 | 172900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 223 | 20231114 | 172800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 224 | 20231114 | 172700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 225 | 20231114 | 172600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 226 | 20231114 | 172500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 227 | 20231114 | 172400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 228 | 20231114 | 172300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 229 | 20231114 | 172200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 230 | 20231114 | 172100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 231 | 20231114 | 172000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 232 | 20231114 | 171900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 233 | 20231114 | 171800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 234 | 20231114 | 171700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 235 | 20231114 | 171600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 236 | 20231114 | 171500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 237 | 20231114 | 171400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 238 | 20231114 | 171300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 239 | 20231114 | 171200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 240 | 20231114 | 171100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 241 | 20231114 | 171000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 242 | 20231114 | 170900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 243 | 20231114 | 170800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 244 | 20231114 | 170700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 245 | 20231114 | 170600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 246 | 20231114 | 170500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 247 | 20231114 | 170400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 248 | 20231114 | 170300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 249 | 20231114 | 170200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 250 | 20231114 | 170100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 251 | 20231114 | 170000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 252 | 20231114 | 165900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 253 | 20231114 | 165800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 254 | 20231114 | 165700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 255 | 20231114 | 165600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 256 | 20231114 | 165500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 257 | 20231114 | 165400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 258 | 20231114 | 165300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 259 | 20231114 | 165200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 260 | 20231114 | 165100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 261 | 20231114 | 165000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 262 | 20231114 | 164900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 263 | 20231114 | 164800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 264 | 20231114 | 164700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 265 | 20231114 | 164600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 266 | 20231114 | 164500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 267 | 20231114 | 164400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 268 | 20231114 | 164300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 269 | 20231114 | 164200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 270 | 20231114 | 164100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 271 | 20231114 | 164000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 272 | 20231114 | 163900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 273 | 20231114 | 163800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 274 | 20231114 | 163700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 275 | 20231114 | 163600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 276 | 20231114 | 163500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 277 | 20231114 | 163400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 278 | 20231114 | 163300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 279 | 20231114 | 163200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 280 | 20231114 | 163100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 281 | 20231114 | 163000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 282 | 20231114 | 162900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 283 | 20231114 | 162800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 284 | 20231114 | 162700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 285 | 20231114 | 162600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 286 | 20231114 | 162500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 287 | 20231114 | 162400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 288 | 20231114 | 162300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 289 | 20231114 | 162200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 290 | 20231114 | 162100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 291 | 20231114 | 162000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 292 | 20231114 | 161900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 293 | 20231114 | 161800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 294 | 20231114 | 161700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 295 | 20231114 | 161600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 296 | 20231114 | 161500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 297 | 20231114 | 161400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 298 | 20231114 | 161300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 299 | 20231114 | 161200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 300 | 20231114 | 161100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 301 | 20231114 | 161000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 302 | 20231114 | 160900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 303 | 20231114 | 160800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 304 | 20231114 | 160700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 305 | 20231114 | 160600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 306 | 20231114 | 160500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 307 | 20231114 | 160400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 308 | 20231114 | 160300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 309 | 20231114 | 160200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 310 | 20231114 | 160100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 311 | 20231114 | 160000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 312 | 20231114 | 155900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 313 | 20231114 | 155800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 314 | 20231114 | 155700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 315 | 20231114 | 155600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 316 | 20231114 | 155500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 317 | 20231114 | 155400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 318 | 20231114 | 155300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 319 | 20231114 | 155200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 320 | 20231114 | 155100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 321 | 20231114 | 155000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 322 | 20231114 | 154900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 323 | 20231114 | 154800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 324 | 20231114 | 154700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 325 | 20231114 | 154600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 326 | 20231114 | 154500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 327 | 20231114 | 154400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 328 | 20231114 | 154300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 329 | 20231114 | 154200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 330 | 20231114 | 154100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 331 | 20231114 | 154000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 332 | 20231114 | 153900 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 333 | 20231114 | 153800 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 334 | 20231114 | 153700 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 335 | 20231114 | 153600 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 336 | 20231114 | 153500 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 337 | 20231114 | 153400 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 338 | 20231114 | 153300 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 339 | 20231114 | 153200 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 340 | 20231114 | 153100 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 0 |
| 341 | 20231114 | 153000 | 77697233950 | 38850 | 38850 | 38850 | 38850 | 37831 |
| 342 | 20231114 | 152900 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 343 | 20231114 | 152800 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 344 | 20231114 | 152700 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 345 | 20231114 | 152600 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 346 | 20231114 | 152500 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 347 | 20231114 | 152400 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 348 | 20231114 | 152300 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 349 | 20231114 | 152200 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 350 | 20231114 | 152100 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 351 | 20231114 | 152000 | 76227499600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 352 | 20231114 | 151900 | 76227499600 | 38700 | 38600 | 38700 | 38550 | 12428 |
| 353 | 20231114 | 151800 | 75747040600 | 38500 | 38650 | 38650 | 38500 | 8041 |
| 354 | 20231114 | 151700 | 75436795100 | 38650 | 38600 | 38700 | 38600 | 5958 |
| 355 | 20231114 | 151600 | 75206478550 | 38600 | 38600 | 38650 | 38550 | 3345 |
| 356 | 20231114 | 151500 | 75077360200 | 38600 | 38400 | 38600 | 38400 | 12597 |
| 357 | 20231114 | 151400 | 74592558050 | 38400 | 38450 | 38450 | 38400 | 2445 |
| 358 | 20231114 | 151300 | 74498651800 | 38450 | 38450 | 38500 | 38400 | 2842 |
| 359 | 20231114 | 151200 | 74389367350 | 38500 | 38450 | 38500 | 38450 | 1870 |
| 360 | 20231114 | 151100 | 74317447300 | 38450 | 38450 | 38500 | 38400 | 1966 |
| 361 | 20231114 | 151000 | 74241875900 | 38400 | 38400 | 38400 | 38350 | 3048 |
| 362 | 20231114 | 150900 | 74124883800 | 38350 | 38450 | 38450 | 38300 | 3591 |
| 363 | 20231114 | 150800 | 73987117900 | 38450 | 38300 | 38450 | 38300 | 4692 |
| 364 | 20231114 | 150700 | 73806965550 | 38300 | 38350 | 38350 | 38250 | 2543 |
| 365 | 20231114 | 150600 | 73709540900 | 38350 | 38250 | 38350 | 38250 | 1484 |
| 366 | 20231114 | 150500 | 73652671800 | 38250 | 38250 | 38300 | 38150 | 2795 |
| 367 | 20231114 | 150400 | 73545868650 | 38200 | 38200 | 38250 | 38150 | 1550 |
| 368 | 20231114 | 150300 | 73486661550 | 38200 | 38150 | 38200 | 38100 | 1784 |
| 369 | 20231114 | 150200 | 73418621900 | 38100 | 38150 | 38250 | 38100 | 3261 |
| 370 | 20231114 | 150100 | 73294222450 | 38150 | 38200 | 38250 | 38150 | 1982 |
| 371 | 20231114 | 150000 | 73218539300 | 38200 | 38200 | 38250 | 38150 | 1973 |
| 372 | 20231114 | 145900 | 73143176650 | 38200 | 38300 | 38400 | 38200 | 3933 |
| 373 | 20231114 | 145800 | 72992494650 | 38300 | 38050 | 38300 | 38050 | 4671 |
| 374 | 20231114 | 145700 | 72814302500 | 38100 | 38150 | 38150 | 38050 | 4934 |
| 375 | 20231114 | 145600 | 72626285400 | 38100 | 38350 | 38400 | 38100 | 6525 |
| 376 | 20231114 | 145500 | 72376697700 | 38350 | 38400 | 38450 | 38350 | 2554 |
| 377 | 20231114 | 145400 | 72278610500 | 38400 | 38500 | 38500 | 38400 | 3752 |
| 378 | 20231114 | 145300 | 72134320150 | 38450 | 38400 | 38500 | 38350 | 2893 |
| 379 | 20231114 | 145200 | 72023195500 | 38400 | 38400 | 38500 | 38350 | 3441 |
| 380 | 20231114 | 145100 | 71891050750 | 38350 | 38450 | 38500 | 38300 | 8515 |
| 381 | 20231114 | 145000 | 71564138900 | 38450 | 38650 | 38750 | 38400 | 18500 |
| 382 | 20231114 | 144900 | 70850623100 | 38700 | 38550 | 38750 | 38550 | 12228 |
| 383 | 20231114 | 144800 | 70377819350 | 38550 | 38600 | 38650 | 38400 | 14960 |
| 384 | 20231114 | 144700 | 69800747100 | 38650 | 38450 | 38650 | 38400 | 18534 |
| 385 | 20231114 | 144600 | 69087166100 | 38450 | 38150 | 38450 | 38150 | 19170 |
| 386 | 20231114 | 144500 | 68352356600 | 38100 | 37900 | 38150 | 37850 | 9363 |
| 387 | 20231114 | 144400 | 67996286800 | 37900 | 37950 | 37950 | 37850 | 2835 |
| 388 | 20231114 | 144300 | 67888813400 | 37950 | 37800 | 37950 | 37800 | 1443 |
| 389 | 20231114 | 144200 | 67834140350 | 37750 | 37800 | 37800 | 37750 | 1363 |
| 390 | 20231114 | 144100 | 67782635900 | 37800 | 37850 | 37900 | 37750 | 1974 |
| 391 | 20231114 | 144000 | 67707952150 | 37850 | 37800 | 37900 | 37750 | 1259 |
| 392 | 20231114 | 143900 | 67660316550 | 37750 | 37900 | 37950 | 37750 | 2312 |
| 393 | 20231114 | 143800 | 67572825900 | 37950 | 37950 | 38050 | 37900 | 2097 |
| 394 | 20231114 | 143700 | 67493188150 | 38000 | 37900 | 38050 | 37900 | 3066 |
| 395 | 20231114 | 143600 | 67376691250 | 37950 | 37850 | 37950 | 37800 | 2573 |
| 396 | 20231114 | 143500 | 67279191300 | 37850 | 37800 | 37850 | 37800 | 1134 |
| 397 | 20231114 | 143400 | 67236291900 | 37850 | 37800 | 37850 | 37800 | 681 |
| 398 | 20231114 | 143300 | 67210534050 | 37800 | 37850 | 37850 | 37800 | 771 |
| 399 | 20231114 | 143200 | 67181369200 | 37850 | 37850 | 37850 | 37800 | 948 |
| 400 | 20231114 | 143100 | 67145489650 | 37850 | 37950 | 38000 | 37850 | 2323 |
| 401 | 20231114 | 143000 | 67057404300 | 37950 | 37900 | 38050 | 37900 | 2613 |
| 402 | 20231114 | 142900 | 66958147150 | 37900 | 37900 | 37950 | 37850 | 1735 |
| 403 | 20231114 | 142800 | 66892388600 | 37900 | 37900 | 38000 | 37900 | 2885 |
| 404 | 20231114 | 142700 | 66782965450 | 37900 | 37700 | 37900 | 37650 | 1454 |
| 405 | 20231114 | 142600 | 66728025550 | 37700 | 37700 | 37750 | 37700 | 332 |
| 406 | 20231114 | 142500 | 66715502100 | 37750 | 37650 | 37750 | 37600 | 1058 |
| 407 | 20231114 | 142400 | 66675597300 | 37650 | 37700 | 37750 | 37650 | 846 |
| 408 | 20231114 | 142300 | 66643719600 | 37700 | 37650 | 37700 | 37650 | 1112 |
| 409 | 20231114 | 142200 | 66601800750 | 37650 | 37600 | 37700 | 37600 | 513 |
| 410 | 20231114 | 142100 | 66582471650 | 37600 | 37700 | 37700 | 37550 | 5103 |
| 411 | 20231114 | 142000 | 66390495800 | 37700 | 37800 | 37800 | 37700 | 1405 |
| 412 | 20231114 | 141900 | 66337462350 | 37750 | 37850 | 37850 | 37750 | 1192 |
| 413 | 20231114 | 141800 | 66292400600 | 37850 | 37850 | 37900 | 37850 | 249 |
| 414 | 20231114 | 141700 | 66282970950 | 37850 | 38000 | 38000 | 37850 | 1140 |
| 415 | 20231114 | 141600 | 66239745650 | 38000 | 37950 | 38050 | 37950 | 638 |
| 416 | 20231114 | 141500 | 66215508200 | 38000 | 38050 | 38050 | 38000 | 2201 |
| 417 | 20231114 | 141400 | 66131837050 | 38000 | 38050 | 38050 | 38000 | 2226 |
| 418 | 20231114 | 141300 | 66047171300 | 38050 | 38050 | 38100 | 38050 | 4318 |
| 419 | 20231114 | 141200 | 65882850800 | 38050 | 38050 | 38100 | 38000 | 2710 |
| 420 | 20231114 | 141100 | 65779751150 | 38050 | 37900 | 38100 | 37850 | 5712 |
| 421 | 20231114 | 141000 | 65562669700 | 37950 | 37950 | 38000 | 37850 | 1180 |
| 422 | 20231114 | 140900 | 65517945050 | 37950 | 37950 | 38000 | 37900 | 963 |
| 423 | 20231114 | 140800 | 65481389400 | 37950 | 37750 | 38000 | 37750 | 3860 |
| 424 | 20231114 | 140700 | 65335236350 | 37800 | 37750 | 37850 | 37750 | 947 |
| 425 | 20231114 | 140600 | 65299440550 | 37750 | 37750 | 37800 | 37750 | 1393 |
| 426 | 20231114 | 140500 | 65246814950 | 37750 | 37750 | 37800 | 37750 | 873 |
| 427 | 20231114 | 140400 | 65213849450 | 37800 | 37800 | 37800 | 37750 | 139 |
| 428 | 20231114 | 140300 | 65208599300 | 37750 | 37700 | 37800 | 37700 | 924 |
| 429 | 20231114 | 140200 | 65173716450 | 37700 | 37750 | 37750 | 37700 | 585 |
| 430 | 20231114 | 140100 | 65151637050 | 37750 | 37750 | 37800 | 37700 | 1171 |
| 431 | 20231114 | 140000 | 65107430700 | 37750 | 37750 | 37750 | 37650 | 1228 |
| 432 | 20231114 | 135900 | 65061089750 | 37700 | 37750 | 37750 | 37600 | 2027 |
| 433 | 20231114 | 135800 | 64984692300 | 37700 | 37600 | 37750 | 37600 | 2899 |
| 434 | 20231114 | 135700 | 64875440800 | 37650 | 37400 | 37650 | 37400 | 2141 |
| 435 | 20231114 | 135600 | 64795100750 | 37350 | 37400 | 37450 | 37350 | 1114 |
| 436 | 20231114 | 135500 | 64753414450 | 37400 | 37350 | 37450 | 37350 | 3745 |
| 437 | 20231114 | 135400 | 64613413850 | 37350 | 37450 | 37450 | 37350 | 1193 |
| 438 | 20231114 | 135300 | 64568820850 | 37400 | 37450 | 37450 | 37300 | 2714 |
| 439 | 20231114 | 135200 | 64467401400 | 37450 | 37500 | 37550 | 37450 | 1145 |
| 440 | 20231114 | 135100 | 64424496250 | 37500 | 37400 | 37500 | 37350 | 4835 |
| 441 | 20231114 | 135000 | 64243749200 | 37350 | 37700 | 37700 | 37350 | 10477 |
| 442 | 20231114 | 134900 | 63850725350 | 37700 | 37650 | 37750 | 37650 | 975 |
| 443 | 20231114 | 134800 | 63813958300 | 37600 | 37600 | 37700 | 37600 | 1286 |
| 444 | 20231114 | 134700 | 63765581900 | 37600 | 37750 | 37750 | 37600 | 1832 |
| 445 | 20231114 | 134600 | 63696646450 | 37750 | 37800 | 37900 | 37750 | 1443 |
| 446 | 20231114 | 134500 | 63642059400 | 37800 | 37600 | 37850 | 37600 | 1703 |
| 447 | 20231114 | 134400 | 63577773850 | 37600 | 37700 | 37700 | 37600 | 2766 |
| 448 | 20231114 | 134300 | 63473602450 | 37700 | 37750 | 37750 | 37700 | 1542 |
| 449 | 20231114 | 134200 | 63415434950 | 37700 | 37750 | 37750 | 37700 | 919 |
| 450 | 20231114 | 134100 | 63380775450 | 37750 | 37750 | 37750 | 37700 | 761 |
| 451 | 20231114 | 134000 | 63352048450 | 37750 | 37900 | 37950 | 37750 | 4096 |
| 452 | 20231114 | 133900 | 63197143000 | 37900 | 37850 | 38000 | 37850 | 1154 |
| 453 | 20231114 | 133800 | 63153397850 | 37850 | 37900 | 37900 | 37850 | 1501 |
| 454 | 20231114 | 133700 | 63096534100 | 37900 | 37950 | 38050 | 37900 | 2869 |
| 455 | 20231114 | 133600 | 62987603350 | 37950 | 37950 | 37950 | 37900 | 1127 |
| 456 | 20231114 | 133500 | 62944871350 | 37950 | 37750 | 37950 | 37700 | 2570 |
| 457 | 20231114 | 133400 | 62847679700 | 37750 | 37750 | 37750 | 37700 | 1358 |
| 458 | 20231114 | 133300 | 62796421100 | 37700 | 37650 | 37800 | 37650 | 1478 |
| 459 | 20231114 | 133200 | 62740691050 | 37650 | 37900 | 37900 | 37650 | 3441 |
| 460 | 20231114 | 133100 | 62610712100 | 37900 | 37950 | 37950 | 37900 | 1142 |
| 461 | 20231114 | 133000 | 62567417200 | 37950 | 38000 | 38000 | 37950 | 590 |
| 462 | 20231114 | 132900 | 62545013100 | 38000 | 37950 | 38050 | 37900 | 1548 |
| 463 | 20231114 | 132800 | 62486217350 | 37950 | 38050 | 38050 | 37900 | 3162 |
| 464 | 20231114 | 132700 | 62366047450 | 38050 | 38050 | 38100 | 38050 | 651 |
| 465 | 20231114 | 132600 | 62341260400 | 38100 | 38100 | 38150 | 38050 | 1600 |
| 466 | 20231114 | 132500 | 62280342300 | 38100 | 38150 | 38200 | 38100 | 2583 |
| 467 | 20231114 | 132400 | 62181830000 | 38200 | 37900 | 38200 | 37900 | 12587 |
| 468 | 20231114 | 132300 | 61702834250 | 37850 | 37800 | 37900 | 37800 | 1279 |
| 469 | 20231114 | 132200 | 61654417200 | 37850 | 37850 | 37850 | 37800 | 607 |
| 470 | 20231114 | 132100 | 61631460050 | 37850 | 37850 | 37900 | 37800 | 703 |
| 471 | 20231114 | 132000 | 61604858000 | 37900 | 37700 | 37900 | 37700 | 2853 |
| 472 | 20231114 | 131900 | 61496994650 | 37700 | 37800 | 37800 | 37700 | 1199 |
| 473 | 20231114 | 131800 | 61451743350 | 37800 | 37800 | 37800 | 37750 | 504 |
| 474 | 20231114 | 131700 | 61432703200 | 37800 | 37650 | 37800 | 37650 | 1085 |
| 475 | 20231114 | 131600 | 61391791850 | 37650 | 37700 | 37750 | 37650 | 1491 |
| 476 | 20231114 | 131500 | 61335597150 | 37700 | 37750 | 37800 | 37700 | 558 |
| 477 | 20231114 | 131400 | 61314526550 | 37750 | 37800 | 37850 | 37750 | 858 |
| 478 | 20231114 | 131300 | 61282100900 | 37800 | 37850 | 37850 | 37750 | 562 |
| 479 | 20231114 | 131200 | 61260855150 | 37850 | 37800 | 37850 | 37800 | 1002 |
| 480 | 20231114 | 131100 | 61222961650 | 37800 | 37800 | 37900 | 37800 | 1346 |
| 481 | 20231114 | 131000 | 61172032550 | 37800 | 37650 | 37800 | 37650 | 628 |
| 482 | 20231114 | 130900 | 61148338350 | 37650 | 37650 | 37700 | 37600 | 1476 |
| 483 | 20231114 | 130800 | 61092771450 | 37650 | 37750 | 37750 | 37650 | 615 |
| 484 | 20231114 | 130700 | 61069581850 | 37750 | 37600 | 37750 | 37550 | 991 |
| 485 | 20231114 | 130600 | 61032287250 | 37600 | 37750 | 37750 | 37600 | 3754 |
| 486 | 20231114 | 130500 | 60890852900 | 37750 | 37750 | 37800 | 37750 | 542 |
| 487 | 20231114 | 130400 | 60870383700 | 37750 | 37750 | 37800 | 37650 | 1708 |
| 488 | 20231114 | 130300 | 60805975950 | 37800 | 37900 | 37900 | 37750 | 1887 |
| 489 | 20231114 | 130200 | 60734558150 | 37900 | 37600 | 37900 | 37600 | 7026 |
| 490 | 20231114 | 130100 | 60469023450 | 37600 | 37600 | 37650 | 37550 | 1024 |
| 491 | 20231114 | 130000 | 60430519950 | 37600 | 37600 | 37700 | 37550 | 1609 |
| 492 | 20231114 | 125900 | 60370034600 | 37600 | 37700 | 37750 | 37600 | 1444 |
| 493 | 20231114 | 125800 | 60315650000 | 37700 | 37650 | 37750 | 37650 | 1761 |
| 494 | 20231114 | 125700 | 60249271400 | 37650 | 37650 | 37850 | 37500 | 9752 |
| 495 | 20231114 | 125600 | 59882199850 | 37700 | 37800 | 37850 | 37700 | 2904 |
| 496 | 20231114 | 125500 | 59772527650 | 37800 | 38000 | 38000 | 37800 | 2555 |
| 497 | 20231114 | 125400 | 59675721900 | 38000 | 38050 | 38100 | 38000 | 1624 |
| 498 | 20231114 | 125300 | 59613931950 | 38050 | 38100 | 38150 | 38050 | 2643 |
| 499 | 20231114 | 125200 | 59513260850 | 38150 | 38100 | 38150 | 38050 | 1002 |
| 500 | 20231114 | 125100 | 59475077900 | 38100 | 38100 | 38100 | 38050 | 1030 |
| 501 | 20231114 | 125000 | 59435862600 | 38050 | 37800 | 38100 | 37800 | 5957 |
| 502 | 20231114 | 124900 | 59209559100 | 37800 | 37800 | 37850 | 37750 | 5031 |
| 503 | 20231114 | 124800 | 59019444700 | 37800 | 37850 | 37900 | 37800 | 1690 |
| 504 | 20231114 | 124700 | 58955503550 | 37850 | 37900 | 38050 | 37850 | 2417 |
| 505 | 20231114 | 124600 | 58863804950 | 37850 | 37900 | 37900 | 37800 | 3709 |
| 506 | 20231114 | 124500 | 58723332550 | 37900 | 37950 | 38100 | 37900 | 4149 |
| 507 | 20231114 | 124400 | 58565761900 | 38000 | 38000 | 38050 | 38000 | 1780 |
| 508 | 20231114 | 124300 | 58498118250 | 38050 | 38300 | 38300 | 38050 | 4190 |
| 509 | 20231114 | 124200 | 58338290050 | 38250 | 38050 | 38250 | 38050 | 3044 |
| 510 | 20231114 | 124100 | 58222137550 | 38050 | 38000 | 38100 | 38000 | 3551 |
| 511 | 20231114 | 124000 | 58087145100 | 38000 | 38100 | 38150 | 38000 | 1110 |
| 512 | 20231114 | 123900 | 58044886900 | 38050 | 37900 | 38150 | 37900 | 3137 |
| 513 | 20231114 | 123800 | 57925611050 | 37900 | 38150 | 38250 | 37900 | 7772 |
| 514 | 20231114 | 123700 | 57629655300 | 38200 | 38300 | 38300 | 38150 | 1832 |
| 515 | 20231114 | 123600 | 57559695250 | 38250 | 38400 | 38400 | 38150 | 2941 |
| 516 | 20231114 | 123500 | 57447026250 | 38400 | 38350 | 38450 | 38350 | 2788 |
| 517 | 20231114 | 123400 | 57339948450 | 38400 | 38300 | 38400 | 38200 | 4745 |
| 518 | 20231114 | 123300 | 57158266400 | 38300 | 38100 | 38300 | 38050 | 5356 |
| 519 | 20231114 | 123200 | 56953821850 | 38150 | 38150 | 38200 | 38100 | 3028 |
| 520 | 20231114 | 123100 | 56838391600 | 38150 | 38200 | 38250 | 38150 | 2840 |
| 521 | 20231114 | 123000 | 56729967800 | 38200 | 38200 | 38200 | 38100 | 3467 |
| 522 | 20231114 | 122900 | 56597746850 | 38200 | 38250 | 38300 | 38200 | 2705 |
| 523 | 20231114 | 122800 | 56494302500 | 38250 | 38200 | 38250 | 38150 | 2164 |
| 524 | 20231114 | 122700 | 56411613200 | 38200 | 38350 | 38350 | 38150 | 5394 |
| 525 | 20231114 | 122600 | 56205267450 | 38350 | 38450 | 38500 | 38250 | 12931 |
| 526 | 20231114 | 122500 | 55708592800 | 38450 | 38400 | 38450 | 38350 | 2761 |
| 527 | 20231114 | 122400 | 55602562800 | 38400 | 38450 | 38500 | 38300 | 8073 |
| 528 | 20231114 | 122300 | 55292474000 | 38500 | 38200 | 38500 | 38150 | 21631 |
| 529 | 20231114 | 122200 | 54462691150 | 38150 | 38050 | 38200 | 38000 | 2875 |
| 530 | 20231114 | 122100 | 54353100750 | 38000 | 38150 | 38150 | 38000 | 2948 |
| 531 | 20231114 | 122000 | 54240727100 | 38150 | 37900 | 38200 | 37900 | 9403 |
| 532 | 20231114 | 121900 | 53882438550 | 37900 | 37900 | 37950 | 37850 | 1534 |
| 533 | 20231114 | 121800 | 53824249100 | 37800 | 37900 | 37950 | 37800 | 1807 |
| 534 | 20231114 | 121700 | 53755789050 | 37900 | 37950 | 37950 | 37850 | 903 |
| 535 | 20231114 | 121600 | 53721572500 | 37950 | 37950 | 38000 | 37900 | 903 |
| 536 | 20231114 | 121500 | 53687309250 | 37950 | 37900 | 38000 | 37850 | 3409 |
| 537 | 20231114 | 121400 | 53557986700 | 37900 | 37850 | 37950 | 37850 | 1386 |
| 538 | 20231114 | 121300 | 53505485650 | 37800 | 37900 | 37950 | 37750 | 2159 |
| 539 | 20231114 | 121200 | 53423749250 | 37900 | 38050 | 38050 | 37850 | 2422 |
| 540 | 20231114 | 121100 | 53331735750 | 38050 | 37850 | 38050 | 37850 | 7417 |
| 541 | 20231114 | 121000 | 53050127850 | 37850 | 37700 | 37850 | 37700 | 2920 |
| 542 | 20231114 | 120900 | 52939738950 | 37650 | 37650 | 37700 | 37650 | 696 |
| 543 | 20231114 | 120800 | 52913526100 | 37650 | 37600 | 37700 | 37600 | 466 |
| 544 | 20231114 | 120700 | 52895974050 | 37650 | 37800 | 37800 | 37650 | 2005 |
| 545 | 20231114 | 120600 | 52820401450 | 37750 | 37800 | 37850 | 37750 | 494 |
| 546 | 20231114 | 120500 | 52801726900 | 37800 | 37800 | 37900 | 37800 | 842 |
| 547 | 20231114 | 120400 | 52769863550 | 37850 | 37700 | 37850 | 37700 | 1231 |
| 548 | 20231114 | 120300 | 52723349700 | 37700 | 37700 | 37750 | 37650 | 1094 |
| 549 | 20231114 | 120200 | 52682115500 | 37700 | 37650 | 37750 | 37600 | 2134 |
| 550 | 20231114 | 120100 | 52601727200 | 37700 | 37950 | 38000 | 37700 | 3465 |
| 551 | 20231114 | 120000 | 52470765400 | 37950 | 37950 | 38000 | 37900 | 2108 |
| 552 | 20231114 | 115900 | 52390770800 | 37950 | 37850 | 37950 | 37800 | 3778 |
| 553 | 20231114 | 115800 | 52247670350 | 37850 | 37700 | 37850 | 37600 | 1221 |
| 554 | 20231114 | 115700 | 52201577650 | 37700 | 37650 | 37750 | 37550 | 2047 |
| 555 | 20231114 | 115600 | 52124545800 | 37700 | 37650 | 37700 | 37600 | 1275 |
| 556 | 20231114 | 115500 | 52076547750 | 37700 | 37700 | 37750 | 37650 | 1014 |
| 557 | 20231114 | 115400 | 52038332750 | 37700 | 37750 | 37800 | 37700 | 1434 |
| 558 | 20231114 | 115300 | 51984172350 | 37800 | 37700 | 37800 | 37700 | 1876 |
| 559 | 20231114 | 115200 | 51913344850 | 37700 | 37600 | 37700 | 37550 | 1281 |
| 560 | 20231114 | 115100 | 51865128200 | 37550 | 37550 | 37650 | 37550 | 2638 |
| 561 | 20231114 | 115000 | 51766029000 | 37600 | 37550 | 37650 | 37550 | 1052 |
| 562 | 20231114 | 114900 | 51726504100 | 37550 | 37500 | 37600 | 37450 | 913 |
| 563 | 20231114 | 114800 | 51692216200 | 37450 | 37450 | 37500 | 37350 | 5632 |
| 564 | 20231114 | 114700 | 51481466600 | 37450 | 37500 | 37500 | 37450 | 994 |
| 565 | 20231114 | 114600 | 51444209350 | 37500 | 37650 | 37700 | 37450 | 5943 |
| 566 | 20231114 | 114500 | 51221301300 | 37650 | 37550 | 37650 | 37500 | 1011 |
| 567 | 20231114 | 114400 | 51183332000 | 37650 | 37500 | 37650 | 37500 | 2725 |
| 568 | 20231114 | 114300 | 51081081250 | 37500 | 37800 | 37800 | 37500 | 4639 |
| 569 | 20231114 | 114200 | 50906598000 | 37800 | 37800 | 37800 | 37700 | 1604 |
| 570 | 20231114 | 114100 | 50846064450 | 37750 | 37700 | 37750 | 37650 | 1258 |
| 571 | 20231114 | 114000 | 50798659800 | 37700 | 37800 | 37800 | 37650 | 5249 |
| 572 | 20231114 | 113900 | 50600731300 | 37750 | 37850 | 37900 | 37750 | 2574 |
| 573 | 20231114 | 113800 | 50503338350 | 37850 | 38000 | 38000 | 37800 | 4586 |
| 574 | 20231114 | 113700 | 50329488350 | 38050 | 38100 | 38150 | 38000 | 7021 |
| 575 | 20231114 | 113600 | 50062397850 | 38150 | 38000 | 38150 | 37950 | 12033 |
| 576 | 20231114 | 113500 | 49604537000 | 38050 | 37800 | 38150 | 37750 | 14377 |
| 577 | 20231114 | 113400 | 49058539550 | 37800 | 37800 | 37850 | 37750 | 3687 |
| 578 | 20231114 | 113300 | 48919101500 | 37850 | 37650 | 37850 | 37550 | 8326 |
| 579 | 20231114 | 113200 | 48605012150 | 37650 | 37450 | 37700 | 37400 | 3624 |
| 580 | 20231114 | 113100 | 48468924050 | 37450 | 37400 | 37450 | 37350 | 1293 |
| 581 | 20231114 | 113000 | 48420542350 | 37400 | 37500 | 37500 | 37350 | 2691 |
| 582 | 20231114 | 112900 | 48319682850 | 37450 | 37350 | 37600 | 37250 | 9083 |
| 583 | 20231114 | 112800 | 47980427250 | 37350 | 37650 | 37650 | 37250 | 11066 |
| 584 | 20231114 | 112700 | 47565628450 | 37600 | 37650 | 37750 | 37600 | 5244 |
| 585 | 20231114 | 112600 | 47368031950 | 37650 | 37600 | 37700 | 37500 | 3316 |
| 586 | 20231114 | 112500 | 47243243200 | 37550 | 37300 | 37600 | 37300 | 3687 |
| 587 | 20231114 | 112400 | 47105175250 | 37300 | 37450 | 37450 | 37300 | 4650 |
| 588 | 20231114 | 112300 | 46931326400 | 37500 | 37400 | 37500 | 37400 | 2355 |
| 589 | 20231114 | 112200 | 46843119900 | 37450 | 37450 | 37550 | 37400 | 2985 |
| 590 | 20231114 | 112100 | 46731322600 | 37450 | 37750 | 37750 | 37450 | 4118 |
| 591 | 20231114 | 112000 | 46576428550 | 37750 | 37800 | 37850 | 37700 | 6026 |
| 592 | 20231114 | 111900 | 46348897900 | 37800 | 37450 | 37800 | 37350 | 12214 |
| 593 | 20231114 | 111800 | 45891166800 | 37500 | 37450 | 37550 | 37400 | 5059 |
| 594 | 20231114 | 111700 | 45701494250 | 37400 | 37550 | 37550 | 37350 | 8243 |
| 595 | 20231114 | 111600 | 45393015850 | 37550 | 37550 | 37600 | 37500 | 5041 |
| 596 | 20231114 | 111500 | 45203845350 | 37550 | 37650 | 37650 | 37500 | 5953 |
| 597 | 20231114 | 111400 | 44980400600 | 37650 | 37800 | 37800 | 37550 | 12045 |
| 598 | 20231114 | 111300 | 44527358700 | 37750 | 37850 | 37900 | 37650 | 8494 |
| 599 | 20231114 | 111200 | 44206351400 | 37850 | 37650 | 37850 | 37600 | 10808 |
| 600 | 20231114 | 111100 | 43798900150 | 37650 | 37900 | 37950 | 37650 | 19325 |
| 601 | 20231114 | 111000 | 43069403450 | 37900 | 38200 | 38200 | 37850 | 17625 |
| 602 | 20231114 | 110900 | 42399841150 | 38150 | 38400 | 38450 | 38050 | 22283 |
| 603 | 20231114 | 110800 | 41547469500 | 38400 | 38150 | 38450 | 38100 | 27163 |
| 604 | 20231114 | 110700 | 40507575950 | 38150 | 37900 | 38200 | 37850 | 22583 |
| 605 | 20231114 | 110600 | 39648238550 | 37900 | 38050 | 38050 | 37800 | 21620 |
| 606 | 20231114 | 110500 | 38827744550 | 38050 | 37550 | 38200 | 37550 | 58816 |
| 607 | 20231114 | 110400 | 36596402600 | 37600 | 37200 | 37600 | 37150 | 23671 |
| 608 | 20231114 | 110300 | 35710595450 | 37200 | 36700 | 37200 | 36700 | 14416 |
| 609 | 20231114 | 110200 | 35176789850 | 36700 | 36650 | 36700 | 36600 | 824 |
| 610 | 20231114 | 110100 | 35146587650 | 36650 | 36650 | 36650 | 36600 | 327 |
| 611 | 20231114 | 110000 | 35134616550 | 36600 | 36650 | 36650 | 36600 | 1202 |
| 612 | 20231114 | 105900 | 35090606300 | 36600 | 36800 | 36800 | 36600 | 1526 |
| 613 | 20231114 | 105800 | 35034631050 | 36900 | 36800 | 36900 | 36700 | 1876 |
| 614 | 20231114 | 105700 | 34965550850 | 36800 | 36700 | 36800 | 36700 | 735 |
| 615 | 20231114 | 105600 | 34938547550 | 36700 | 37000 | 37000 | 36700 | 1565 |
| 616 | 20231114 | 105500 | 34880782100 | 36950 | 36950 | 37000 | 36900 | 2086 |
| 617 | 20231114 | 105400 | 34803711600 | 36900 | 36800 | 36950 | 36800 | 1654 |
| 618 | 20231114 | 105300 | 34742690350 | 36800 | 36850 | 36900 | 36500 | 2814 |
| 619 | 20231114 | 105200 | 34639503600 | 36850 | 36950 | 36950 | 36850 | 1762 |
| 620 | 20231114 | 105100 | 34574460750 | 36950 | 36700 | 36950 | 36700 | 3826 |
| 621 | 20231114 | 105000 | 34433490750 | 36750 | 36750 | 36750 | 36700 | 370 |
| 622 | 20231114 | 104900 | 34419901750 | 36800 | 36800 | 36850 | 36750 | 1670 |
| 623 | 20231114 | 104800 | 34358448400 | 36800 | 36650 | 36850 | 36650 | 1973 |
| 624 | 20231114 | 104700 | 34285836850 | 36650 | 36700 | 36900 | 36600 | 1965 |
| 625 | 20231114 | 104600 | 34213647750 | 36700 | 36500 | 36700 | 36400 | 3056 |
| 626 | 20231114 | 104500 | 34101896300 | 36450 | 36500 | 36500 | 36300 | 5062 |
| 627 | 20231114 | 104400 | 33917718000 | 36500 | 36550 | 36600 | 36500 | 1278 |
| 628 | 20231114 | 104300 | 33871041650 | 36550 | 36650 | 36650 | 36550 | 484 |
| 629 | 20231114 | 104200 | 33853336400 | 36650 | 36700 | 36750 | 36650 | 1155 |
| 630 | 20231114 | 104100 | 33810943850 | 36750 | 36500 | 36750 | 36500 | 2313 |
| 631 | 20231114 | 104000 | 33726313650 | 36550 | 36550 | 36700 | 36450 | 5834 |
| 632 | 20231114 | 103900 | 33513030000 | 36550 | 36600 | 36650 | 36500 | 5189 |
| 633 | 20231114 | 103800 | 33323399850 | 36650 | 36750 | 36800 | 36600 | 2274 |
| 634 | 20231114 | 103700 | 33239955400 | 36750 | 36850 | 36850 | 36750 | 644 |
| 635 | 20231114 | 103600 | 33216261300 | 36850 | 36800 | 36900 | 36750 | 1026 |
| 636 | 20231114 | 103500 | 33178470050 | 36750 | 36850 | 36850 | 36700 | 2418 |
| 637 | 20231114 | 103400 | 33089661250 | 36850 | 37000 | 37000 | 36850 | 2866 |
| 638 | 20231114 | 103300 | 32983841800 | 37000 | 37100 | 37100 | 36800 | 3507 |
| 639 | 20231114 | 103200 | 32854275650 | 37050 | 36950 | 37150 | 36950 | 6420 |
| 640 | 20231114 | 103100 | 32616415050 | 36900 | 36750 | 36950 | 36750 | 3399 |
| 641 | 20231114 | 103000 | 32491087400 | 36750 | 36700 | 36750 | 36650 | 1725 |
| 642 | 20231114 | 102900 | 32427750450 | 36750 | 36800 | 36850 | 36650 | 3799 |
| 643 | 20231114 | 102800 | 32288060050 | 36800 | 36650 | 36800 | 36600 | 5363 |
| 644 | 20231114 | 102700 | 32091051200 | 36650 | 36650 | 36700 | 36550 | 3504 |
| 645 | 20231114 | 102600 | 31962791950 | 36600 | 36800 | 36850 | 36600 | 4471 |
| 646 | 20231114 | 102500 | 31798705450 | 36800 | 36850 | 36850 | 36750 | 3071 |
| 647 | 20231114 | 102400 | 31685647250 | 36850 | 37100 | 37100 | 36850 | 2469 |
| 648 | 20231114 | 102300 | 31594318950 | 37050 | 37050 | 37100 | 36800 | 3076 |
| 649 | 20231114 | 102200 | 31480717500 | 37050 | 36900 | 37150 | 36900 | 6729 |
| 650 | 20231114 | 102100 | 31231235050 | 36950 | 37100 | 37150 | 36900 | 3469 |
| 651 | 20231114 | 102000 | 31102665400 | 37100 | 37000 | 37200 | 37000 | 6520 |
| 652 | 20231114 | 101900 | 30860678250 | 37000 | 36600 | 37000 | 36600 | 4345 |
| 653 | 20231114 | 101800 | 30700639800 | 36600 | 36800 | 36800 | 36550 | 5329 |
| 654 | 20231114 | 101700 | 30505126100 | 36800 | 36900 | 37000 | 36800 | 2674 |
| 655 | 20231114 | 101600 | 30406448700 | 36850 | 36900 | 37000 | 36850 | 4240 |
| 656 | 20231114 | 101500 | 30249914200 | 36900 | 37050 | 37250 | 36900 | 9933 |
| 657 | 20231114 | 101400 | 29881455100 | 37050 | 36800 | 37100 | 36800 | 2947 |
| 658 | 20231114 | 101300 | 29772529650 | 36800 | 36900 | 37200 | 36750 | 9537 |
| 659 | 20231114 | 101200 | 29419597050 | 36900 | 36700 | 36950 | 36450 | 15317 |
| 660 | 20231114 | 101100 | 28859142550 | 36700 | 36900 | 36950 | 36700 | 7329 |
| 661 | 20231114 | 101000 | 28589354250 | 36950 | 36750 | 36950 | 36700 | 5788 |
| 662 | 20231114 | 100900 | 28376048050 | 36750 | 36950 | 37000 | 36650 | 14918 |
| 663 | 20231114 | 100800 | 27827020700 | 36950 | 37250 | 37400 | 36850 | 18572 |
| 664 | 20231114 | 100700 | 27138256950 | 37250 | 37550 | 37700 | 37150 | 28632 |
| 665 | 20231114 | 100600 | 26063555550 | 37550 | 36750 | 37600 | 36700 | 38915 |
| 666 | 20231114 | 100500 | 24617085050 | 36750 | 36850 | 36900 | 36700 | 10193 |
| 667 | 20231114 | 100400 | 24242197400 | 36800 | 36650 | 36850 | 36500 | 12740 |
| 668 | 20231114 | 100300 | 23774981300 | 36650 | 36400 | 36650 | 36350 | 12537 |
| 669 | 20231114 | 100200 | 23317362000 | 36350 | 36300 | 36450 | 36300 | 7518 |
| 670 | 20231114 | 100100 | 23043988350 | 36300 | 36300 | 36400 | 36200 | 7959 |
| 671 | 20231114 | 100000 | 22755034100 | 36250 | 36100 | 36400 | 36100 | 13513 |
| 672 | 20231114 | 095900 | 22265005850 | 36100 | 35800 | 36100 | 35750 | 5626 |
| 673 | 20231114 | 095800 | 22062665650 | 35800 | 35650 | 35850 | 35600 | 3811 |
| 674 | 20231114 | 095700 | 21926514550 | 35650 | 35750 | 35850 | 35650 | 9915 |
| 675 | 20231114 | 095600 | 21572690500 | 35750 | 35800 | 35900 | 35700 | 4611 |
| 676 | 20231114 | 095500 | 21407629200 | 35800 | 35850 | 36000 | 35700 | 9245 |
| 677 | 20231114 | 095400 | 21076483050 | 35850 | 35750 | 35950 | 35750 | 5158 |
| 678 | 20231114 | 095300 | 20891550700 | 35700 | 35650 | 35850 | 35650 | 7033 |
| 679 | 20231114 | 095200 | 20640275300 | 35650 | 35900 | 36000 | 35650 | 15856 |
| 680 | 20231114 | 095100 | 20071752000 | 35950 | 36050 | 36250 | 35950 | 11908 |
| 681 | 20231114 | 095000 | 19642467750 | 36100 | 36050 | 36200 | 35900 | 12409 |
| 682 | 20231114 | 094900 | 19195171100 | 36100 | 35900 | 36400 | 35900 | 10139 |
| 683 | 20231114 | 094800 | 18829090750 | 35900 | 36250 | 36500 | 35900 | 24145 |
| 684 | 20231114 | 094700 | 17956427500 | 36250 | 36450 | 36600 | 36250 | 14505 |
| 685 | 20231114 | 094600 | 17428154500 | 36450 | 36300 | 36600 | 36150 | 20779 |
| 686 | 20231114 | 094500 | 16671957850 | 36350 | 37000 | 37200 | 36350 | 37841 |
| 687 | 20231114 | 094400 | 15279600350 | 37000 | 36550 | 37000 | 36450 | 25628 |
| 688 | 20231114 | 094300 | 14340260400 | 36550 | 36500 | 36550 | 36400 | 33377 |
| 689 | 20231114 | 094200 | 13122856250 | 36450 | 36450 | 36450 | 36450 | 0 |
| 690 | 20231114 | 094100 | 13122856250 | 36450 | 36450 | 36450 | 36450 | 0 |
| 691 | 20231114 | 094000 | 13122856250 | 36450 | 36050 | 36450 | 36000 | 26223 |
| 692 | 20231114 | 093900 | 12172776700 | 36050 | 35700 | 36050 | 35600 | 28876 |
| 693 | 20231114 | 093800 | 11137647400 | 35700 | 35550 | 35700 | 35350 | 11207 |
| 694 | 20231114 | 093700 | 10739501700 | 35550 | 35350 | 35550 | 35200 | 8569 |
| 695 | 20231114 | 093600 | 10436276000 | 35350 | 35500 | 35600 | 35250 | 10926 |
| 696 | 20231114 | 093500 | 10049433400 | 35550 | 35250 | 35600 | 35200 | 14146 |
| 697 | 20231114 | 093400 | 9548841550 | 35250 | 34950 | 35250 | 34900 | 7088 |
| 698 | 20231114 | 093300 | 9299895850 | 34900 | 35100 | 35100 | 34900 | 10632 |
| 699 | 20231114 | 093200 | 8927300050 | 35100 | 34900 | 35100 | 34850 | 21189 |
| 700 | 20231114 | 093100 | 8185693300 | 34900 | 34650 | 34900 | 34600 | 7170 |
| 701 | 20231114 | 093000 | 7936374900 | 34600 | 34450 | 34850 | 34450 | 5864 |
| 702 | 20231114 | 092900 | 7733214400 | 34450 | 34650 | 34650 | 34400 | 6211 |
| 703 | 20231114 | 092800 | 7519109150 | 34650 | 34850 | 34950 | 34500 | 21203 |
| 704 | 20231114 | 092700 | 6781435800 | 34850 | 34600 | 34900 | 34550 | 10910 |
| 705 | 20231114 | 092600 | 6402717100 | 34600 | 34650 | 34650 | 34500 | 8648 |
| 706 | 20231114 | 092500 | 6103646800 | 34600 | 34700 | 34800 | 34450 | 18506 |
| 707 | 20231114 | 092400 | 5463463150 | 34750 | 34300 | 34750 | 34250 | 18956 |
| 708 | 20231114 | 092300 | 4810051200 | 34300 | 34100 | 34300 | 34000 | 7201 |
| 709 | 20231114 | 092200 | 4564046850 | 34100 | 34000 | 34100 | 33950 | 1683 |
| 710 | 20231114 | 092100 | 4506832250 | 34050 | 34050 | 34200 | 33950 | 5913 |
| 711 | 20231114 | 092000 | 4305335900 | 34050 | 34000 | 34100 | 33900 | 6399 |
| 712 | 20231114 | 091900 | 4087654450 | 34000 | 33950 | 34000 | 33900 | 1415 |
| 713 | 20231114 | 091800 | 4039623900 | 33950 | 33850 | 33950 | 33850 | 2555 |
| 714 | 20231114 | 091700 | 3952936000 | 33850 | 33650 | 34000 | 33650 | 7778 |
| 715 | 20231114 | 091600 | 3689629650 | 33650 | 33850 | 33850 | 33650 | 4625 |
| 716 | 20231114 | 091500 | 3533478550 | 33800 | 33900 | 33950 | 33800 | 2734 |
| 717 | 20231114 | 091400 | 3440830000 | 33900 | 33900 | 33950 | 33850 | 4004 |
| 718 | 20231114 | 091300 | 3305152600 | 33900 | 33900 | 34000 | 33900 | 2169 |
| 719 | 20231114 | 091200 | 3231496400 | 33900 | 33900 | 33950 | 33850 | 2750 |
| 720 | 20231114 | 091100 | 3138310550 | 33900 | 33800 | 34050 | 33800 | 5154 |
| 721 | 20231114 | 091000 | 2963544950 | 33800 | 34150 | 34150 | 33700 | 14388 |
| 722 | 20231114 | 090900 | 2475162900 | 34100 | 34100 | 34100 | 34000 | 4810 |
| 723 | 20231114 | 090800 | 2311322400 | 34100 | 33950 | 34100 | 33950 | 7590 |
| 724 | 20231114 | 090700 | 2053281600 | 33950 | 33900 | 34000 | 33900 | 2893 |
| 725 | 20231114 | 090600 | 1955046800 | 33900 | 33900 | 34050 | 33750 | 10300 |
| 726 | 20231114 | 090500 | 1605718150 | 33900 | 33550 | 33950 | 33450 | 14685 |
| 727 | 20231114 | 090400 | 1110138300 | 33550 | 33200 | 33650 | 33200 | 4263 |
| 728 | 20231114 | 090300 | 967609450 | 33150 | 33100 | 33200 | 33100 | 3735 |
| 729 | 20231114 | 090200 | 843867700 | 33100 | 33400 | 33400 | 32900 | 5618 |
| 730 | 20231114 | 090100 | 657610800 | 33300 | 32750 | 33550 | 32550 | 7852 |
| 731 | 20231114 | 090000 | 396818650 | 32600 | 33150 | 33150 | 32350 | 11989 |