35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 3 | 20231117 | 200300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20231117 | 200200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20231117 | 200100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20231117 | 200000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20231117 | 195900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20231117 | 195800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20231117 | 195700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20231117 | 195600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20231117 | 195500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20231117 | 195400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20231117 | 195300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20231117 | 195200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20231117 | 195100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20231117 | 195000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20231117 | 194900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20231117 | 194800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20231117 | 194700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20231117 | 194600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20231117 | 194500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20231117 | 194400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20231117 | 194300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20231117 | 194200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20231117 | 194100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20231117 | 194000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20231117 | 193900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20231117 | 193800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20231117 | 193700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20231117 | 193600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20231117 | 193500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20231117 | 193400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 33 | 20231117 | 193300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20231117 | 193200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20231117 | 193100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20231117 | 193000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20231117 | 192900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20231117 | 192800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20231117 | 192700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20231117 | 192600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20231117 | 192500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20231117 | 192400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20231117 | 192300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20231117 | 192200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20231117 | 192100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20231117 | 192000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20231117 | 191900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20231117 | 191800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20231117 | 191700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20231117 | 191600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20231117 | 191500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20231117 | 191400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20231117 | 191300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20231117 | 191200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20231117 | 191100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20231117 | 191000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20231117 | 190900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20231117 | 190800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20231117 | 190700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20231117 | 190600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20231117 | 190500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20231117 | 190400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 63 | 20231117 | 190300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20231117 | 190200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20231117 | 190100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20231117 | 190000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20231117 | 185900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20231117 | 185800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20231117 | 185700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20231117 | 185600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20231117 | 185500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20231117 | 185400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20231117 | 185300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20231117 | 185200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20231117 | 185100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20231117 | 185000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20231117 | 184900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20231117 | 184800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20231117 | 184700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20231117 | 184600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20231117 | 184500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20231117 | 184400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20231117 | 184300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20231117 | 184200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20231117 | 184100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20231117 | 184000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20231117 | 183900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20231117 | 183800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20231117 | 183700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20231117 | 183600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20231117 | 183500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20231117 | 183400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 93 | 20231117 | 183300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20231117 | 183200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20231117 | 183100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20231117 | 183000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20231117 | 182900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20231117 | 182800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20231117 | 182700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20231117 | 182600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20231117 | 182500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20231117 | 182400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20231117 | 182300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20231117 | 182200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20231117 | 182100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20231117 | 182000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20231117 | 181900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20231117 | 181800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20231117 | 181700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20231117 | 181600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20231117 | 181500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20231117 | 181400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20231117 | 181300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20231117 | 181200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20231117 | 181100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20231117 | 181000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20231117 | 180900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20231117 | 180800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20231117 | 180700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20231117 | 180600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20231117 | 180500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20231117 | 180400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 123 | 20231117 | 180300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20231117 | 180200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20231117 | 180100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20231117 | 180000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20231117 | 175900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20231117 | 175800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20231117 | 175700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20231117 | 175600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20231117 | 175500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20231117 | 175400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20231117 | 175300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20231117 | 175200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20231117 | 175100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20231117 | 175000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20231117 | 174900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20231117 | 174800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20231117 | 174700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20231117 | 174600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20231117 | 174500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20231117 | 174400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20231117 | 174300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20231117 | 174200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20231117 | 174100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20231117 | 174000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20231117 | 173900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20231117 | 173800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20231117 | 173700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20231117 | 173600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20231117 | 173500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20231117 | 173400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 153 | 20231117 | 173300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20231117 | 173200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20231117 | 173100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20231117 | 173000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20231117 | 172900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20231117 | 172800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20231117 | 172700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20231117 | 172600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20231117 | 172500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20231117 | 172400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20231117 | 172300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20231117 | 172200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20231117 | 172100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20231117 | 172000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20231117 | 171900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20231117 | 171800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20231117 | 171700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20231117 | 171600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20231117 | 171500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20231117 | 171400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20231117 | 171300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20231117 | 171200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20231117 | 171100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20231117 | 171000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20231117 | 170900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20231117 | 170800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20231117 | 170700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20231117 | 170600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20231117 | 170500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20231117 | 170400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 183 | 20231117 | 170300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20231117 | 170200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20231117 | 170100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20231117 | 170000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20231117 | 165900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20231117 | 165800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20231117 | 165700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20231117 | 165600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20231117 | 165500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20231117 | 165400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20231117 | 165300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20231117 | 165200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20231117 | 165100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20231117 | 165000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20231117 | 164900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20231117 | 164800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20231117 | 164700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20231117 | 164600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20231117 | 164500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20231117 | 164400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20231117 | 164300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20231117 | 164200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20231117 | 164100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20231117 | 164000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20231117 | 163900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20231117 | 163800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20231117 | 163700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20231117 | 163600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20231117 | 163500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20231117 | 163400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 213 | 20231117 | 163300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20231117 | 163200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20231117 | 163100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20231117 | 163000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20231117 | 162900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20231117 | 162800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20231117 | 162700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20231117 | 162600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20231117 | 162500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20231117 | 162400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20231117 | 162300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20231117 | 162200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20231117 | 162100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20231117 | 162000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20231117 | 161900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20231117 | 161800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20231117 | 161700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20231117 | 161600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20231117 | 161500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20231117 | 161400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20231117 | 161300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20231117 | 161200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20231117 | 161100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20231117 | 161000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20231117 | 160900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20231117 | 160800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20231117 | 160700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20231117 | 160600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20231117 | 160500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20231117 | 160400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 243 | 20231117 | 160300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20231117 | 160200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20231117 | 160100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20231117 | 160000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 247 | 20231117 | 155900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 248 | 20231117 | 155800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 249 | 20231117 | 155700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 250 | 20231117 | 155600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 251 | 20231117 | 155500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 252 | 20231117 | 155400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 253 | 20231117 | 155300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 254 | 20231117 | 155200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 255 | 20231117 | 155100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 256 | 20231117 | 155000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 257 | 20231117 | 154900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 258 | 20231117 | 154800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 259 | 20231117 | 154700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 260 | 20231117 | 154600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 261 | 20231117 | 154500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 262 | 20231117 | 154400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 263 | 20231117 | 154300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 264 | 20231117 | 154200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 265 | 20231117 | 154100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 266 | 20231117 | 154000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 267 | 20231117 | 153900 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 268 | 20231117 | 153800 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 269 | 20231117 | 153700 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 270 | 20231117 | 153600 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 271 | 20231117 | 153500 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 272 | 20231117 | 153400 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 273 | 20231117 | 153300 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 274 | 20231117 | 153200 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 275 | 20231117 | 153100 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 276 | 20231117 | 153000 | 7025853500 | 25550 | 25550 | 25550 | 25550 | 4371 |
| 277 | 20231117 | 152900 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 278 | 20231117 | 152800 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 279 | 20231117 | 152700 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 280 | 20231117 | 152600 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 281 | 20231117 | 152500 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 282 | 20231117 | 152400 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 283 | 20231117 | 152300 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 284 | 20231117 | 152200 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 285 | 20231117 | 152100 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 286 | 20231117 | 152000 | 6914174450 | 25650 | 25650 | 25650 | 25650 | 0 |
| 287 | 20231117 | 151900 | 6914174450 | 25650 | 25650 | 25700 | 25600 | 1438 |
| 288 | 20231117 | 151800 | 6877280550 | 25650 | 25650 | 25700 | 25650 | 152 |
| 289 | 20231117 | 151700 | 6873379050 | 25700 | 25650 | 25700 | 25650 | 536 |
| 290 | 20231117 | 151600 | 6859617650 | 25700 | 25650 | 25700 | 25650 | 43 |
| 291 | 20231117 | 151500 | 6858512800 | 25700 | 25700 | 25700 | 25650 | 27 |
| 292 | 20231117 | 151400 | 6857819350 | 25650 | 25650 | 25700 | 25650 | 399 |
| 293 | 20231117 | 151300 | 6847576300 | 25650 | 25700 | 25700 | 25650 | 100 |
| 294 | 20231117 | 151200 | 6845009700 | 25650 | 25650 | 25700 | 25650 | 37 |
| 295 | 20231117 | 151100 | 6844060200 | 25700 | 25650 | 25700 | 25650 | 52 |
| 296 | 20231117 | 151000 | 6842724250 | 25650 | 25650 | 25700 | 25650 | 269 |
| 297 | 20231117 | 150900 | 6835814600 | 25700 | 25650 | 25700 | 25650 | 245 |
| 298 | 20231117 | 150800 | 6829528650 | 25650 | 25700 | 25700 | 25650 | 156 |
| 299 | 20231117 | 150700 | 6825524300 | 25700 | 25700 | 25700 | 25650 | 363 |
| 300 | 20231117 | 150600 | 6816206000 | 25700 | 25650 | 25700 | 25650 | 270 |
| 301 | 20231117 | 150500 | 6809272250 | 25700 | 25650 | 25700 | 25650 | 199 |
| 302 | 20231117 | 150400 | 6804163350 | 25700 | 25600 | 25700 | 25600 | 465 |
| 303 | 20231117 | 150300 | 6792237750 | 25650 | 25600 | 25650 | 25600 | 420 |
| 304 | 20231117 | 150200 | 6781471550 | 25650 | 25600 | 25650 | 25600 | 193 |
| 305 | 20231117 | 150100 | 6776525850 | 25650 | 25650 | 25650 | 25600 | 99 |
| 306 | 20231117 | 150000 | 6773991200 | 25600 | 25600 | 25650 | 25600 | 207 |
| 307 | 20231117 | 145900 | 6768688850 | 25650 | 25650 | 25650 | 25600 | 399 |
| 308 | 20231117 | 145800 | 6758459900 | 25600 | 25650 | 25650 | 25600 | 165 |
| 309 | 20231117 | 145700 | 6754233550 | 25650 | 25600 | 25650 | 25600 | 1060 |
| 310 | 20231117 | 145600 | 6727093050 | 25650 | 25750 | 25750 | 25600 | 301 |
| 311 | 20231117 | 145500 | 6719372450 | 25700 | 25650 | 25700 | 25650 | 471 |
| 312 | 20231117 | 145400 | 6707277500 | 25650 | 25550 | 25650 | 25550 | 285 |
| 313 | 20231117 | 145300 | 6699982200 | 25550 | 25600 | 25650 | 25500 | 666 |
| 314 | 20231117 | 145200 | 6682919350 | 25550 | 25550 | 25600 | 25500 | 361 |
| 315 | 20231117 | 145100 | 6673687100 | 25600 | 25550 | 25600 | 25500 | 223 |
| 316 | 20231117 | 145000 | 6667986950 | 25500 | 25550 | 25600 | 25450 | 502 |
| 317 | 20231117 | 144900 | 6655161200 | 25500 | 25600 | 25600 | 25450 | 4683 |
| 318 | 20231117 | 144800 | 6535727650 | 25550 | 25550 | 25650 | 25550 | 3409 |
| 319 | 20231117 | 144700 | 6448613300 | 25600 | 25600 | 25650 | 25550 | 604 |
| 320 | 20231117 | 144600 | 6433148700 | 25600 | 25600 | 25600 | 25550 | 172 |
| 321 | 20231117 | 144500 | 6428751200 | 25600 | 25600 | 25600 | 25500 | 318 |
| 322 | 20231117 | 144400 | 6420616750 | 25600 | 25600 | 25600 | 25500 | 137 |
| 323 | 20231117 | 144300 | 6417117850 | 25500 | 25650 | 25650 | 25500 | 4319 |
| 324 | 20231117 | 144200 | 6306728850 | 25650 | 25650 | 25700 | 25600 | 528 |
| 325 | 20231117 | 144100 | 6293189050 | 25650 | 25650 | 25700 | 25600 | 355 |
| 326 | 20231117 | 144000 | 6284086750 | 25650 | 25650 | 25650 | 25600 | 382 |
| 327 | 20231117 | 143900 | 6274303750 | 25600 | 25650 | 25650 | 25600 | 157 |
| 328 | 20231117 | 143800 | 6270282300 | 25600 | 25650 | 25650 | 25600 | 182 |
| 329 | 20231117 | 143700 | 6265618650 | 25600 | 25550 | 25650 | 25550 | 393 |
| 330 | 20231117 | 143600 | 6255561550 | 25600 | 25550 | 25600 | 25550 | 270 |
| 331 | 20231117 | 143500 | 6248656800 | 25550 | 25600 | 25600 | 25550 | 166 |
| 332 | 20231117 | 143400 | 6244412400 | 25550 | 25600 | 25600 | 25550 | 368 |
| 333 | 20231117 | 143300 | 6234997500 | 25600 | 25550 | 25600 | 25550 | 271 |
| 334 | 20231117 | 143200 | 6228068800 | 25600 | 25600 | 25600 | 25550 | 218 |
| 335 | 20231117 | 143100 | 6222495550 | 25550 | 25650 | 25650 | 25550 | 1519 |
| 336 | 20231117 | 143000 | 6183605650 | 25650 | 25600 | 25650 | 25600 | 567 |
| 337 | 20231117 | 142900 | 6169079550 | 25600 | 25650 | 25700 | 25600 | 762 |
| 338 | 20231117 | 142800 | 6149559800 | 25700 | 25650 | 25750 | 25650 | 670 |
| 339 | 20231117 | 142700 | 6132361550 | 25650 | 25700 | 25700 | 25650 | 273 |
| 340 | 20231117 | 142600 | 6125355500 | 25650 | 25700 | 25750 | 25650 | 1929 |
| 341 | 20231117 | 142500 | 6075776950 | 25750 | 25800 | 25800 | 25750 | 1108 |
| 342 | 20231117 | 142400 | 6047242950 | 25800 | 25750 | 25800 | 25750 | 191 |
| 343 | 20231117 | 142300 | 6042320450 | 25750 | 25750 | 25850 | 25750 | 423 |
| 344 | 20231117 | 142200 | 6031410750 | 25750 | 25800 | 25850 | 25750 | 129 |
| 345 | 20231117 | 142100 | 6028081450 | 25800 | 25750 | 25800 | 25750 | 167 |
| 346 | 20231117 | 142000 | 6023777650 | 25800 | 25800 | 25850 | 25750 | 243 |
| 347 | 20231117 | 141900 | 6017512400 | 25850 | 25750 | 25850 | 25750 | 442 |
| 348 | 20231117 | 141800 | 6006109600 | 25750 | 25800 | 25800 | 25750 | 166 |
| 349 | 20231117 | 141700 | 6001832800 | 25800 | 25800 | 25850 | 25750 | 165 |
| 350 | 20231117 | 141600 | 5997579300 | 25800 | 25750 | 25850 | 25750 | 127 |
| 351 | 20231117 | 141500 | 5994306100 | 25800 | 25750 | 25850 | 25750 | 562 |
| 352 | 20231117 | 141400 | 5979809600 | 25800 | 25750 | 25800 | 25750 | 195 |
| 353 | 20231117 | 141300 | 5974782800 | 25800 | 25800 | 25850 | 25750 | 2732 |
| 354 | 20231117 | 141200 | 5904297400 | 25800 | 25800 | 25850 | 25800 | 406 |
| 355 | 20231117 | 141100 | 5893808250 | 25850 | 25850 | 25850 | 25800 | 158 |
| 356 | 20231117 | 141000 | 5889729750 | 25850 | 25850 | 25850 | 25800 | 466 |
| 357 | 20231117 | 140900 | 5877684350 | 25850 | 25800 | 25850 | 25800 | 71 |
| 358 | 20231117 | 140800 | 5875851000 | 25850 | 25800 | 25850 | 25800 | 252 |
| 359 | 20231117 | 140700 | 5869337650 | 25800 | 25850 | 25850 | 25800 | 75 |
| 360 | 20231117 | 140600 | 5867400150 | 25850 | 25850 | 25850 | 25800 | 148 |
| 361 | 20231117 | 140500 | 5863576400 | 25850 | 25850 | 25900 | 25800 | 1130 |
| 362 | 20231117 | 140400 | 5834365200 | 25800 | 25800 | 25850 | 25750 | 295 |
| 363 | 20231117 | 140300 | 5826744200 | 25800 | 25800 | 25800 | 25750 | 332 |
| 364 | 20231117 | 140200 | 5818180350 | 25750 | 25800 | 25800 | 25750 | 99 |
| 365 | 20231117 | 140100 | 5815627950 | 25800 | 25800 | 25850 | 25750 | 244 |
| 366 | 20231117 | 140000 | 5809331050 | 25800 | 25800 | 25800 | 25750 | 115 |
| 367 | 20231117 | 135900 | 5806365300 | 25800 | 25750 | 25800 | 25750 | 84 |
| 368 | 20231117 | 135800 | 5804199550 | 25750 | 25800 | 25800 | 25750 | 86 |
| 369 | 20231117 | 135700 | 5801982450 | 25800 | 25800 | 25800 | 25700 | 1142 |
| 370 | 20231117 | 135600 | 5772539200 | 25750 | 25700 | 25750 | 25700 | 45 |
| 371 | 20231117 | 135500 | 5771381250 | 25750 | 25750 | 25750 | 25700 | 196 |
| 372 | 20231117 | 135400 | 5766335950 | 25750 | 25750 | 25750 | 25700 | 112 |
| 373 | 20231117 | 135300 | 5763453250 | 25750 | 25700 | 25750 | 25700 | 246 |
| 374 | 20231117 | 135200 | 5757118950 | 25750 | 25700 | 25750 | 25700 | 110 |
| 375 | 20231117 | 135100 | 5754288550 | 25750 | 25800 | 25800 | 25700 | 113 |
| 376 | 20231117 | 135000 | 5751377900 | 25800 | 25750 | 25800 | 25700 | 363 |
| 377 | 20231117 | 134900 | 5742018500 | 25800 | 25750 | 25800 | 25700 | 192 |
| 378 | 20231117 | 134800 | 5737073850 | 25700 | 25700 | 25750 | 25700 | 99 |
| 379 | 20231117 | 134700 | 5734525800 | 25750 | 25700 | 25750 | 25650 | 122 |
| 380 | 20231117 | 134600 | 5731390000 | 25750 | 25700 | 25750 | 25650 | 228 |
| 381 | 20231117 | 134500 | 5725528250 | 25650 | 25700 | 25700 | 25650 | 52 |
| 382 | 20231117 | 134400 | 5724192900 | 25700 | 25700 | 25700 | 25650 | 167 |
| 383 | 20231117 | 134300 | 5719904200 | 25650 | 25700 | 25700 | 25650 | 254 |
| 384 | 20231117 | 134200 | 5713387450 | 25650 | 25700 | 25700 | 25600 | 702 |
| 385 | 20231117 | 134100 | 5695389000 | 25700 | 25700 | 25700 | 25600 | 113 |
| 386 | 20231117 | 134000 | 5692486600 | 25700 | 25700 | 25700 | 25650 | 188 |
| 387 | 20231117 | 133900 | 5687662350 | 25700 | 25700 | 25700 | 25600 | 226 |
| 388 | 20231117 | 133800 | 5681860900 | 25700 | 25700 | 25750 | 25600 | 3856 |
| 389 | 20231117 | 133700 | 5583111050 | 25700 | 25700 | 25750 | 25650 | 460 |
| 390 | 20231117 | 133600 | 5571283300 | 25700 | 25700 | 25700 | 25650 | 77 |
| 391 | 20231117 | 133500 | 5569304650 | 25700 | 25650 | 25700 | 25650 | 363 |
| 392 | 20231117 | 133400 | 5559980200 | 25700 | 25700 | 25700 | 25650 | 61 |
| 393 | 20231117 | 133300 | 5558413500 | 25700 | 25700 | 25750 | 25650 | 130 |
| 394 | 20231117 | 133200 | 5555071950 | 25650 | 25650 | 25700 | 25650 | 61 |
| 395 | 20231117 | 133100 | 5553505300 | 25700 | 25700 | 25700 | 25650 | 286 |
| 396 | 20231117 | 133000 | 5546158950 | 25700 | 25700 | 25700 | 25650 | 1040 |
| 397 | 20231117 | 132900 | 5519481050 | 25700 | 25700 | 25750 | 25650 | 158 |
| 398 | 20231117 | 132800 | 5515419200 | 25750 | 25600 | 25750 | 25600 | 303 |
| 399 | 20231117 | 132700 | 5507629550 | 25650 | 25650 | 25700 | 25600 | 161 |
| 400 | 20231117 | 132600 | 5503501650 | 25700 | 25600 | 25700 | 25600 | 373 |
| 401 | 20231117 | 132500 | 5493932450 | 25600 | 25700 | 25700 | 25600 | 185 |
| 402 | 20231117 | 132400 | 5489185100 | 25650 | 25700 | 25700 | 25650 | 806 |
| 403 | 20231117 | 132300 | 5468499300 | 25700 | 25700 | 25700 | 25650 | 55 |
| 404 | 20231117 | 132200 | 5467087700 | 25700 | 25750 | 25750 | 25650 | 645 |
| 405 | 20231117 | 132100 | 5450534100 | 25650 | 25750 | 25800 | 25650 | 2720 |
| 406 | 20231117 | 132000 | 5380683500 | 25700 | 25750 | 25750 | 25700 | 474 |
| 407 | 20231117 | 131900 | 5368484700 | 25750 | 25750 | 25750 | 25700 | 186 |
| 408 | 20231117 | 131800 | 5363702950 | 25750 | 25700 | 25750 | 25700 | 524 |
| 409 | 20231117 | 131700 | 5350220750 | 25750 | 25800 | 25800 | 25700 | 249 |
| 410 | 20231117 | 131600 | 5343807800 | 25800 | 25700 | 25800 | 25700 | 64 |
| 411 | 20231117 | 131500 | 5342159850 | 25800 | 25800 | 25800 | 25700 | 725 |
| 412 | 20231117 | 131400 | 5323488200 | 25800 | 25800 | 25800 | 25750 | 119 |
| 413 | 20231117 | 131300 | 5320419500 | 25800 | 25800 | 25850 | 25750 | 404 |
| 414 | 20231117 | 131200 | 5310001650 | 25800 | 25800 | 25800 | 25750 | 295 |
| 415 | 20231117 | 131100 | 5302403350 | 25800 | 25800 | 25850 | 25750 | 1265 |
| 416 | 20231117 | 131000 | 5269767550 | 25850 | 25900 | 25900 | 25800 | 175 |
| 417 | 20231117 | 130900 | 5265242650 | 25900 | 25800 | 25900 | 25800 | 329 |
| 418 | 20231117 | 130800 | 5256740450 | 25900 | 25850 | 25900 | 25800 | 73 |
| 419 | 20231117 | 130700 | 5254851650 | 25900 | 25800 | 25900 | 25800 | 110 |
| 420 | 20231117 | 130600 | 5252006750 | 25800 | 25800 | 25900 | 25800 | 350 |
| 421 | 20231117 | 130500 | 5242958800 | 25850 | 25850 | 25850 | 25800 | 82 |
| 422 | 20231117 | 130400 | 5240840050 | 25800 | 25850 | 25900 | 25800 | 778 |
| 423 | 20231117 | 130300 | 5220763050 | 25850 | 25900 | 25900 | 25800 | 103 |
| 424 | 20231117 | 130200 | 5218098650 | 25850 | 25850 | 25900 | 25850 | 360 |
| 425 | 20231117 | 130100 | 5208782200 | 25850 | 25850 | 25900 | 25850 | 184 |
| 426 | 20231117 | 130000 | 5204022800 | 25850 | 25900 | 25900 | 25850 | 161 |
| 427 | 20231117 | 125900 | 5199853250 | 25900 | 25900 | 25900 | 25850 | 72 |
| 428 | 20231117 | 125800 | 5197989400 | 25850 | 25900 | 25900 | 25800 | 433 |
| 429 | 20231117 | 125700 | 5186788200 | 25900 | 25900 | 25900 | 25800 | 224 |
| 430 | 20231117 | 125600 | 5180998200 | 25900 | 25850 | 25900 | 25800 | 113 |
| 431 | 20231117 | 125500 | 5178075100 | 25850 | 25800 | 25900 | 25800 | 246 |
| 432 | 20231117 | 125400 | 5171716700 | 25850 | 25900 | 25900 | 25800 | 92 |
| 433 | 20231117 | 125300 | 5169338500 | 25800 | 25950 | 25950 | 25800 | 1652 |
| 434 | 20231117 | 125200 | 5126627450 | 25900 | 25900 | 25950 | 25850 | 332 |
| 435 | 20231117 | 125100 | 5118029100 | 25850 | 25900 | 25900 | 25850 | 319 |
| 436 | 20231117 | 125000 | 5109769250 | 25850 | 25900 | 25900 | 25850 | 55 |
| 437 | 20231117 | 124900 | 5108345750 | 25900 | 25900 | 25900 | 25850 | 121 |
| 438 | 20231117 | 124800 | 5105213300 | 25900 | 25850 | 25950 | 25850 | 51 |
| 439 | 20231117 | 124700 | 5103892700 | 25900 | 25850 | 25950 | 25850 | 326 |
| 440 | 20231117 | 124600 | 5095448700 | 25850 | 25950 | 25950 | 25850 | 480 |
| 441 | 20231117 | 124500 | 5083017250 | 25900 | 25950 | 25950 | 25900 | 122 |
| 442 | 20231117 | 124400 | 5079854500 | 25950 | 25900 | 25950 | 25900 | 313 |
| 443 | 20231117 | 124300 | 5071734000 | 25950 | 25850 | 25950 | 25850 | 217 |
| 444 | 20231117 | 124200 | 5066113650 | 25900 | 25900 | 25900 | 25850 | 195 |
| 445 | 20231117 | 124100 | 5061064800 | 25850 | 25900 | 25900 | 25850 | 125 |
| 446 | 20231117 | 124000 | 5057828350 | 25900 | 25900 | 25900 | 25850 | 278 |
| 447 | 20231117 | 123900 | 5050629500 | 25900 | 25900 | 25900 | 25850 | 56 |
| 448 | 20231117 | 123800 | 5049179800 | 25900 | 25900 | 25900 | 25850 | 180 |
| 449 | 20231117 | 123700 | 5044523150 | 25900 | 25850 | 25900 | 25850 | 90 |
| 450 | 20231117 | 123600 | 5042193200 | 25850 | 25900 | 25900 | 25850 | 320 |
| 451 | 20231117 | 123500 | 5033906700 | 25900 | 25900 | 25900 | 25850 | 58 |
| 452 | 20231117 | 123400 | 5032405000 | 25900 | 25900 | 25900 | 25850 | 99 |
| 453 | 20231117 | 123300 | 5029842850 | 25900 | 25900 | 25900 | 25850 | 1240 |
| 454 | 20231117 | 123200 | 4997778100 | 25850 | 25850 | 25900 | 25850 | 79 |
| 455 | 20231117 | 123100 | 4995733150 | 25900 | 25900 | 25950 | 25850 | 527 |
| 456 | 20231117 | 123000 | 4982083450 | 25950 | 25900 | 25950 | 25900 | 134 |
| 457 | 20231117 | 122900 | 4978608600 | 25900 | 25900 | 25950 | 25900 | 382 |
| 458 | 20231117 | 122800 | 4968700950 | 25900 | 25900 | 25900 | 25850 | 272 |
| 459 | 20231117 | 122700 | 4961667050 | 25850 | 25950 | 25950 | 25850 | 134 |
| 460 | 20231117 | 122600 | 4958197550 | 25950 | 25950 | 25950 | 25900 | 141 |
| 461 | 20231117 | 122500 | 4954541700 | 25950 | 25900 | 25950 | 25900 | 296 |
| 462 | 20231117 | 122400 | 4946865850 | 25900 | 25950 | 25950 | 25850 | 103 |
| 463 | 20231117 | 122300 | 4944199250 | 25900 | 25950 | 25950 | 25900 | 107 |
| 464 | 20231117 | 122200 | 4941423700 | 25950 | 25900 | 25950 | 25850 | 303 |
| 465 | 20231117 | 122100 | 4933575950 | 25900 | 25900 | 25900 | 25850 | 99 |
| 466 | 20231117 | 122000 | 4931013500 | 25900 | 25900 | 25900 | 25850 | 62 |
| 467 | 20231117 | 121900 | 4929407800 | 25900 | 25900 | 25900 | 25850 | 168 |
| 468 | 20231117 | 121800 | 4925059500 | 25900 | 25900 | 25900 | 25850 | 274 |
| 469 | 20231117 | 121700 | 4917964200 | 25850 | 25900 | 25900 | 25850 | 61 |
| 470 | 20231117 | 121600 | 4916385250 | 25900 | 25850 | 25900 | 25850 | 99 |
| 471 | 20231117 | 121500 | 4913822750 | 25850 | 25900 | 25900 | 25850 | 128 |
| 472 | 20231117 | 121400 | 4910511250 | 25900 | 25900 | 25900 | 25850 | 308 |
| 473 | 20231117 | 121300 | 4902535250 | 25900 | 25850 | 25900 | 25850 | 76 |
| 474 | 20231117 | 121200 | 4900568850 | 25900 | 25850 | 25900 | 25850 | 102 |
| 475 | 20231117 | 121100 | 4897928750 | 25850 | 25850 | 25900 | 25800 | 240 |
| 476 | 20231117 | 121000 | 4891723650 | 25800 | 25850 | 25900 | 25800 | 74 |
| 477 | 20231117 | 120900 | 4889809700 | 25900 | 25800 | 25900 | 25800 | 108 |
| 478 | 20231117 | 120800 | 4887014750 | 25850 | 25950 | 25950 | 25850 | 734 |
| 479 | 20231117 | 120700 | 4868039500 | 25900 | 25900 | 25950 | 25850 | 459 |
| 480 | 20231117 | 120600 | 4856151400 | 25900 | 25850 | 25900 | 25850 | 90 |
| 481 | 20231117 | 120500 | 4853822250 | 25850 | 25900 | 25950 | 25850 | 188 |
| 482 | 20231117 | 120400 | 4848952550 | 25900 | 26000 | 26000 | 25850 | 525 |
| 483 | 20231117 | 120300 | 4835353500 | 26000 | 25850 | 26000 | 25850 | 414 |
| 484 | 20231117 | 120200 | 4824621950 | 25850 | 26000 | 26000 | 25850 | 1477 |
| 485 | 20231117 | 120100 | 4786364600 | 26000 | 26000 | 26000 | 25900 | 163 |
| 486 | 20231117 | 120000 | 4782133950 | 26000 | 25950 | 26000 | 25900 | 507 |
| 487 | 20231117 | 115900 | 4768965800 | 25950 | 25950 | 25950 | 25900 | 74 |
| 488 | 20231117 | 115800 | 4767046150 | 25900 | 25900 | 25950 | 25900 | 138 |
| 489 | 20231117 | 115700 | 4763470100 | 25950 | 26000 | 26000 | 25900 | 85 |
| 490 | 20231117 | 115600 | 4761263250 | 25950 | 25950 | 26000 | 25900 | 349 |
| 491 | 20231117 | 115500 | 4752207100 | 25900 | 25900 | 25950 | 25900 | 109 |
| 492 | 20231117 | 115400 | 4749379650 | 25950 | 25950 | 25950 | 25900 | 103 |
| 493 | 20231117 | 115300 | 4746708350 | 25900 | 25900 | 25950 | 25900 | 325 |
| 494 | 20231117 | 115200 | 4738276500 | 25950 | 25950 | 25950 | 25900 | 139 |
| 495 | 20231117 | 115100 | 4734671400 | 25950 | 25950 | 25950 | 25850 | 33 |
| 496 | 20231117 | 115000 | 4733817150 | 25850 | 25900 | 25950 | 25850 | 182 |
| 497 | 20231117 | 114900 | 4729102300 | 25950 | 25950 | 25950 | 25850 | 56 |
| 498 | 20231117 | 114800 | 4727650550 | 25950 | 25950 | 25950 | 25850 | 104 |
| 499 | 20231117 | 114700 | 4724956100 | 25950 | 25850 | 25950 | 25850 | 48 |
| 500 | 20231117 | 114600 | 4723714450 | 25900 | 25850 | 25950 | 25850 | 54 |
| 501 | 20231117 | 114500 | 4722315250 | 25950 | 25850 | 25950 | 25850 | 271 |
| 502 | 20231117 | 114400 | 4715295650 | 25900 | 25900 | 25900 | 25850 | 97 |
| 503 | 20231117 | 114300 | 4712786900 | 25850 | 25900 | 25900 | 25850 | 260 |
| 504 | 20231117 | 114200 | 4706063600 | 25850 | 25900 | 25950 | 25850 | 490 |
| 505 | 20231117 | 114100 | 4693372800 | 25900 | 25900 | 25950 | 25850 | 686 |
| 506 | 20231117 | 114000 | 4675605900 | 25900 | 25950 | 25950 | 25900 | 41 |
| 507 | 20231117 | 113900 | 4674543150 | 25900 | 25900 | 25950 | 25900 | 52 |
| 508 | 20231117 | 113800 | 4673195350 | 25950 | 26000 | 26000 | 25900 | 1172 |
| 509 | 20231117 | 113700 | 4642801600 | 25950 | 25950 | 26000 | 25950 | 76 |
| 510 | 20231117 | 113600 | 4640827950 | 25950 | 25900 | 26000 | 25900 | 353 |
| 511 | 20231117 | 113500 | 4631666350 | 25950 | 25950 | 25950 | 25900 | 40 |
| 512 | 20231117 | 113400 | 4630629300 | 25950 | 25950 | 25950 | 25900 | 295 |
| 513 | 20231117 | 113300 | 4622974950 | 25950 | 25950 | 25950 | 25900 | 94 |
| 514 | 20231117 | 113200 | 4620539200 | 25950 | 25950 | 25950 | 25900 | 20 |
| 515 | 20231117 | 113100 | 4620020550 | 25950 | 25950 | 25950 | 25900 | 288 |
| 516 | 20231117 | 113000 | 4612547950 | 25950 | 26000 | 26000 | 25900 | 177 |
| 517 | 20231117 | 112900 | 4607960250 | 25900 | 26000 | 26000 | 25900 | 429 |
| 518 | 20231117 | 112800 | 4596828450 | 26000 | 26000 | 26000 | 25950 | 45 |
| 519 | 20231117 | 112700 | 4595659200 | 26000 | 25950 | 26000 | 25900 | 216 |
| 520 | 20231117 | 112600 | 4590051100 | 25950 | 25900 | 25950 | 25900 | 126 |
| 521 | 20231117 | 112500 | 4586786150 | 25950 | 25900 | 25950 | 25850 | 116 |
| 522 | 20231117 | 112400 | 4583780850 | 25900 | 26000 | 26000 | 25900 | 279 |
| 523 | 20231117 | 112300 | 4576540600 | 26000 | 25850 | 26000 | 25850 | 251 |
| 524 | 20231117 | 112200 | 4570028600 | 25900 | 25800 | 25900 | 25800 | 135 |
| 525 | 20231117 | 112100 | 4566539300 | 25850 | 25800 | 25900 | 25800 | 1780 |
| 526 | 20231117 | 112000 | 4520524500 | 25800 | 25850 | 25850 | 25800 | 359 |
| 527 | 20231117 | 111900 | 4511248000 | 25800 | 25800 | 25850 | 25700 | 1601 |
| 528 | 20231117 | 111800 | 4469997200 | 25850 | 25750 | 25850 | 25750 | 715 |
| 529 | 20231117 | 111700 | 4451559300 | 25850 | 25800 | 25850 | 25750 | 1014 |
| 530 | 20231117 | 111600 | 4425432350 | 25750 | 25800 | 25850 | 25750 | 1037 |
| 531 | 20231117 | 111500 | 4398668350 | 25850 | 25800 | 25850 | 25800 | 324 |
| 532 | 20231117 | 111400 | 4390293700 | 25800 | 25800 | 25900 | 25800 | 50 |
| 533 | 20231117 | 111300 | 4389001650 | 25800 | 25800 | 25900 | 25800 | 69 |
| 534 | 20231117 | 111200 | 4387219250 | 25800 | 25750 | 25850 | 25750 | 107 |
| 535 | 20231117 | 111100 | 4384458850 | 25750 | 25750 | 25850 | 25750 | 47 |
| 536 | 20231117 | 111000 | 4383245000 | 25800 | 25800 | 25800 | 25750 | 224 |
| 537 | 20231117 | 110900 | 4377466350 | 25850 | 25750 | 25850 | 25750 | 101 |
| 538 | 20231117 | 110800 | 4374859350 | 25750 | 25800 | 25800 | 25750 | 106 |
| 539 | 20231117 | 110700 | 4372128600 | 25800 | 25850 | 25850 | 25750 | 676 |
| 540 | 20231117 | 110600 | 4354667100 | 25900 | 25900 | 25900 | 25850 | 40 |
| 541 | 20231117 | 110500 | 4353632150 | 25850 | 25850 | 25900 | 25800 | 342 |
| 542 | 20231117 | 110400 | 4344779150 | 25850 | 25750 | 25850 | 25750 | 107 |
| 543 | 20231117 | 110300 | 4342016450 | 25800 | 25800 | 25850 | 25800 | 14 |
| 544 | 20231117 | 110200 | 4341655200 | 25800 | 25800 | 25850 | 25750 | 155 |
| 545 | 20231117 | 110100 | 4337656300 | 25800 | 25800 | 25800 | 25750 | 391 |
| 546 | 20231117 | 110000 | 4327570350 | 25750 | 25750 | 25800 | 25750 | 171 |
| 547 | 20231117 | 105900 | 4323166200 | 25750 | 25850 | 25850 | 25750 | 691 |
| 548 | 20231117 | 105800 | 4305348200 | 25850 | 25800 | 25850 | 25800 | 657 |
| 549 | 20231117 | 105700 | 4288386200 | 25800 | 25800 | 25850 | 25800 | 41 |
| 550 | 20231117 | 105600 | 4287327500 | 25800 | 25900 | 25900 | 25800 | 350 |
| 551 | 20231117 | 105500 | 4278287850 | 25900 | 25800 | 25900 | 25800 | 185 |
| 552 | 20231117 | 105400 | 4273506300 | 25850 | 25850 | 25850 | 25800 | 519 |
| 553 | 20231117 | 105300 | 4260091250 | 25850 | 25900 | 25950 | 25850 | 195 |
| 554 | 20231117 | 105200 | 4255041800 | 25900 | 25850 | 25900 | 25850 | 363 |
| 555 | 20231117 | 105100 | 4245648200 | 25950 | 25900 | 25950 | 25800 | 1094 |
| 556 | 20231117 | 105000 | 4217343300 | 25800 | 25850 | 25850 | 25800 | 282 |
| 557 | 20231117 | 104900 | 4210055700 | 25850 | 25900 | 25950 | 25800 | 2088 |
| 558 | 20231117 | 104800 | 4156031600 | 25900 | 26000 | 26050 | 25900 | 3419 |
| 559 | 20231117 | 104700 | 4067206550 | 26000 | 25950 | 26050 | 25950 | 251 |
| 560 | 20231117 | 104600 | 4060679600 | 25950 | 26000 | 26000 | 25950 | 55 |
| 561 | 20231117 | 104500 | 4059250250 | 26000 | 26000 | 26000 | 25950 | 104 |
| 562 | 20231117 | 104400 | 4056546350 | 26000 | 26000 | 26050 | 25950 | 758 |
| 563 | 20231117 | 104300 | 4036838650 | 26000 | 25950 | 26000 | 25950 | 947 |
| 564 | 20231117 | 104200 | 4012255400 | 25950 | 26000 | 26000 | 25950 | 170 |
| 565 | 20231117 | 104100 | 4007837400 | 25950 | 26000 | 26000 | 25950 | 918 |
| 566 | 20231117 | 104000 | 3983976600 | 26000 | 26050 | 26050 | 26000 | 364 |
| 567 | 20231117 | 103900 | 3974511650 | 26000 | 26050 | 26050 | 26000 | 188 |
| 568 | 20231117 | 103800 | 3969623400 | 26050 | 26050 | 26050 | 26000 | 119 |
| 569 | 20231117 | 103700 | 3966527750 | 26050 | 26000 | 26050 | 26000 | 118 |
| 570 | 20231117 | 103600 | 3963456750 | 26000 | 26100 | 26100 | 26000 | 3906 |
| 571 | 20231117 | 103500 | 3861787600 | 26100 | 26100 | 26100 | 26050 | 322 |
| 572 | 20231117 | 103400 | 3853398650 | 26100 | 26050 | 26100 | 26050 | 80 |
| 573 | 20231117 | 103300 | 3851313550 | 26050 | 26100 | 26150 | 26050 | 1071 |
| 574 | 20231117 | 103200 | 3823364550 | 26150 | 26150 | 26200 | 26150 | 1938 |
| 575 | 20231117 | 103100 | 3772682450 | 26150 | 26150 | 26150 | 26100 | 204 |
| 576 | 20231117 | 103000 | 3767350350 | 26150 | 26150 | 26150 | 26150 | 612 |
| 577 | 20231117 | 102900 | 3751346550 | 26150 | 26200 | 26200 | 26150 | 126 |
| 578 | 20231117 | 102800 | 3748050650 | 26100 | 26150 | 26200 | 26100 | 1058 |
| 579 | 20231117 | 102700 | 3720366650 | 26200 | 26150 | 26200 | 26150 | 161 |
| 580 | 20231117 | 102600 | 3716154450 | 26200 | 26150 | 26200 | 26150 | 102 |
| 581 | 20231117 | 102500 | 3713487000 | 26200 | 26100 | 26200 | 26100 | 317 |
| 582 | 20231117 | 102400 | 3705196600 | 26100 | 26150 | 26200 | 26100 | 434 |
| 583 | 20231117 | 102300 | 3693848350 | 26150 | 26150 | 26150 | 26100 | 491 |
| 584 | 20231117 | 102200 | 3681008850 | 26150 | 26100 | 26150 | 26100 | 151 |
| 585 | 20231117 | 102100 | 3677065200 | 26200 | 26000 | 26250 | 26000 | 3645 |
| 586 | 20231117 | 102000 | 3581717600 | 26000 | 26150 | 26150 | 26000 | 633 |
| 587 | 20231117 | 101900 | 3565225050 | 26150 | 26200 | 26200 | 26100 | 1159 |
| 588 | 20231117 | 101800 | 3534973100 | 26150 | 26150 | 26150 | 26150 | 1619 |
| 589 | 20231117 | 101700 | 3492636250 | 26100 | 26150 | 26200 | 26100 | 1440 |
| 590 | 20231117 | 101600 | 3454981700 | 26200 | 26150 | 26200 | 26150 | 525 |
| 591 | 20231117 | 101500 | 3441237300 | 26150 | 26250 | 26300 | 26150 | 4957 |
| 592 | 20231117 | 101400 | 3311256950 | 26250 | 26200 | 26250 | 26200 | 3280 |
| 593 | 20231117 | 101300 | 3225252800 | 26200 | 26200 | 26250 | 26200 | 141 |
| 594 | 20231117 | 101200 | 3221558500 | 26250 | 26250 | 26250 | 26250 | 204 |
| 595 | 20231117 | 101100 | 3216203500 | 26250 | 26200 | 26250 | 26150 | 2054 |
| 596 | 20231117 | 101000 | 3162392150 | 26200 | 26200 | 26200 | 26150 | 193 |
| 597 | 20231117 | 100900 | 3157336300 | 26150 | 26200 | 26200 | 26150 | 782 |
| 598 | 20231117 | 100800 | 3136874300 | 26200 | 26200 | 26250 | 26150 | 1894 |
| 599 | 20231117 | 100700 | 3087241950 | 26200 | 26100 | 26200 | 26000 | 8671 |
| 600 | 20231117 | 100600 | 2860458300 | 26050 | 26050 | 26100 | 26000 | 1259 |
| 601 | 20231117 | 100500 | 2827661750 | 26050 | 26050 | 26100 | 26050 | 1010 |
| 602 | 20231117 | 100400 | 2801301800 | 26100 | 26000 | 26100 | 26000 | 412 |
| 603 | 20231117 | 100300 | 2790567650 | 26000 | 26050 | 26100 | 26000 | 458 |
| 604 | 20231117 | 100200 | 2778632750 | 26100 | 26150 | 26150 | 26100 | 1371 |
| 605 | 20231117 | 100100 | 2742842500 | 26100 | 26150 | 26150 | 26100 | 450 |
| 606 | 20231117 | 100000 | 2731078700 | 26150 | 26150 | 26150 | 26100 | 1532 |
| 607 | 20231117 | 095900 | 2691044100 | 26150 | 26100 | 26150 | 26100 | 1420 |
| 608 | 20231117 | 095800 | 2653944750 | 26100 | 26100 | 26150 | 26100 | 609 |
| 609 | 20231117 | 095700 | 2638048950 | 26150 | 26100 | 26150 | 26100 | 872 |
| 610 | 20231117 | 095600 | 2615282600 | 26100 | 26100 | 26150 | 26100 | 2577 |
| 611 | 20231117 | 095500 | 2548018600 | 26100 | 26100 | 26100 | 26050 | 1129 |
| 612 | 20231117 | 095400 | 2518561700 | 26100 | 25950 | 26100 | 25950 | 7348 |
| 613 | 20231117 | 095300 | 2327326700 | 26000 | 25950 | 26000 | 25900 | 5053 |
| 614 | 20231117 | 095200 | 2196205300 | 25950 | 25800 | 25950 | 25800 | 1616 |
| 615 | 20231117 | 095100 | 2154403750 | 25800 | 25900 | 25900 | 25800 | 1490 |
| 616 | 20231117 | 095000 | 2115879200 | 25900 | 25950 | 26000 | 25900 | 3862 |
| 617 | 20231117 | 094900 | 2015717450 | 25950 | 25950 | 25950 | 25900 | 1957 |
| 618 | 20231117 | 094800 | 1964955600 | 25950 | 25800 | 26000 | 25800 | 2208 |
| 619 | 20231117 | 094700 | 1907689100 | 25850 | 25900 | 25900 | 25800 | 4351 |
| 620 | 20231117 | 094600 | 1795005250 | 25900 | 25900 | 25900 | 25800 | 3140 |
| 621 | 20231117 | 094500 | 1713827900 | 25850 | 25700 | 25900 | 25700 | 2881 |
| 622 | 20231117 | 094400 | 1639384450 | 25750 | 25750 | 25750 | 25650 | 735 |
| 623 | 20231117 | 094300 | 1620458600 | 25700 | 25750 | 25750 | 25600 | 3580 |
| 624 | 20231117 | 094200 | 1528659600 | 25750 | 25700 | 25750 | 25700 | 3309 |
| 625 | 20231117 | 094100 | 1443599550 | 25700 | 25700 | 25700 | 25650 | 890 |
| 626 | 20231117 | 094000 | 1420762650 | 25650 | 25650 | 25650 | 25650 | 570 |
| 627 | 20231117 | 093900 | 1406142150 | 25650 | 25750 | 25750 | 25650 | 834 |
| 628 | 20231117 | 093800 | 1384708300 | 25800 | 25700 | 25800 | 25700 | 624 |
| 629 | 20231117 | 093700 | 1368609200 | 25800 | 25800 | 25800 | 25750 | 800 |
| 630 | 20231117 | 093600 | 1348007800 | 25800 | 25800 | 25800 | 25750 | 651 |
| 631 | 20231117 | 093500 | 1331217150 | 25850 | 25900 | 25900 | 25850 | 1319 |
| 632 | 20231117 | 093400 | 1297106050 | 25900 | 25800 | 25900 | 25800 | 1493 |
| 633 | 20231117 | 093300 | 1258503700 | 25800 | 25850 | 25900 | 25800 | 2156 |
| 634 | 20231117 | 093200 | 1202818100 | 25900 | 25850 | 25900 | 25800 | 804 |
| 635 | 20231117 | 093100 | 1182038100 | 25850 | 25850 | 25900 | 25850 | 364 |
| 636 | 20231117 | 093000 | 1172623750 | 25850 | 25750 | 25850 | 25750 | 6268 |
| 637 | 20231117 | 092900 | 1010760450 | 25750 | 25800 | 25800 | 25750 | 221 |
| 638 | 20231117 | 092800 | 1005069650 | 25800 | 25800 | 25800 | 25800 | 89 |
| 639 | 20231117 | 092700 | 1002773450 | 25750 | 25800 | 25850 | 25750 | 1044 |
| 640 | 20231117 | 092600 | 975836300 | 25800 | 25750 | 25850 | 25750 | 2562 |
| 641 | 20231117 | 092500 | 909748350 | 25750 | 25750 | 25750 | 25700 | 299 |
| 642 | 20231117 | 092400 | 902063650 | 25750 | 25700 | 25800 | 25700 | 1171 |
| 643 | 20231117 | 092300 | 871893450 | 25700 | 25700 | 25750 | 25700 | 578 |
| 644 | 20231117 | 092200 | 857033850 | 25700 | 25750 | 25750 | 25700 | 217 |
| 645 | 20231117 | 092100 | 851454900 | 25700 | 25750 | 25750 | 25700 | 227 |
| 646 | 20231117 | 092000 | 845620350 | 25800 | 25600 | 25800 | 25550 | 3331 |
| 647 | 20231117 | 091900 | 760018800 | 25650 | 25750 | 25750 | 25650 | 2197 |
| 648 | 20231117 | 091800 | 703546000 | 25750 | 25700 | 25750 | 25700 | 516 |
| 649 | 20231117 | 091700 | 690267950 | 25700 | 25700 | 25700 | 25600 | 933 |
| 650 | 20231117 | 091600 | 666332150 | 25700 | 25750 | 25750 | 25650 | 174 |
| 651 | 20231117 | 091500 | 661858900 | 25750 | 25800 | 25850 | 25700 | 1827 |
| 652 | 20231117 | 091400 | 614802650 | 25800 | 25750 | 25850 | 25700 | 1396 |
| 653 | 20231117 | 091300 | 578791450 | 25750 | 25600 | 25800 | 25600 | 3403 |
| 654 | 20231117 | 091200 | 491259550 | 25550 | 25450 | 25600 | 25450 | 3050 |
| 655 | 20231117 | 091100 | 413363300 | 25500 | 25400 | 25500 | 25400 | 284 |
| 656 | 20231117 | 091000 | 406129600 | 25450 | 25450 | 25450 | 25450 | 324 |
| 657 | 20231117 | 090900 | 397883800 | 25500 | 25400 | 25500 | 25400 | 343 |
| 658 | 20231117 | 090800 | 389167700 | 25450 | 25450 | 25450 | 25450 | 580 |
| 659 | 20231117 | 090700 | 374406700 | 25400 | 25450 | 25500 | 25400 | 426 |
| 660 | 20231117 | 090600 | 363579650 | 25450 | 25400 | 25450 | 25300 | 2387 |
| 661 | 20231117 | 090500 | 303024750 | 25350 | 25450 | 25550 | 25350 | 1107 |
| 662 | 20231117 | 090400 | 274880300 | 25500 | 25600 | 25600 | 25500 | 323 |
| 663 | 20231117 | 090300 | 266637350 | 25550 | 25450 | 25550 | 25450 | 457 |
| 664 | 20231117 | 090200 | 254998400 | 25500 | 25400 | 25550 | 25350 | 610 |
| 665 | 20231117 | 090100 | 239465850 | 25400 | 25450 | 25500 | 25350 | 1007 |
| 666 | 20231117 | 090000 | 213833550 | 25450 | 25750 | 25800 | 25400 | 7795 |