35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 200400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 3 | 20231114 | 200300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20231114 | 200200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20231114 | 200100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20231114 | 200000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20231114 | 195900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20231114 | 195800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20231114 | 195700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20231114 | 195600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20231114 | 195500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20231114 | 195400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20231114 | 195300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20231114 | 195200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20231114 | 195100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20231114 | 195000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20231114 | 194900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20231114 | 194800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20231114 | 194700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20231114 | 194600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20231114 | 194500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20231114 | 194400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20231114 | 194300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20231114 | 194200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20231114 | 194100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20231114 | 194000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20231114 | 193900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20231114 | 193800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20231114 | 193700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20231114 | 193600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20231114 | 193500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20231114 | 193400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 33 | 20231114 | 193300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20231114 | 193200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20231114 | 193100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20231114 | 193000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20231114 | 192900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20231114 | 192800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20231114 | 192700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20231114 | 192600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20231114 | 192500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20231114 | 192400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20231114 | 192300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20231114 | 192200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20231114 | 192100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20231114 | 192000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20231114 | 191900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20231114 | 191800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20231114 | 191700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20231114 | 191600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20231114 | 191500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20231114 | 191400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20231114 | 191300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20231114 | 191200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20231114 | 191100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20231114 | 191000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20231114 | 190900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20231114 | 190800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20231114 | 190700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20231114 | 190600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20231114 | 190500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20231114 | 190400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 63 | 20231114 | 190300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20231114 | 190200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20231114 | 190100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20231114 | 190000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20231114 | 185900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20231114 | 185800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20231114 | 185700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20231114 | 185600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20231114 | 185500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20231114 | 185400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20231114 | 185300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20231114 | 185200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20231114 | 185100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20231114 | 185000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20231114 | 184900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20231114 | 184800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20231114 | 184700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20231114 | 184600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20231114 | 184500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20231114 | 184400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20231114 | 184300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20231114 | 184200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20231114 | 184100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20231114 | 184000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20231114 | 183900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20231114 | 183800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20231114 | 183700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20231114 | 183600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20231114 | 183500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20231114 | 183400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 93 | 20231114 | 183300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20231114 | 183200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20231114 | 183100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20231114 | 183000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20231114 | 182900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20231114 | 182800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20231114 | 182700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20231114 | 182600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20231114 | 182500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20231114 | 182400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20231114 | 182300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20231114 | 182200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20231114 | 182100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20231114 | 182000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20231114 | 181900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20231114 | 181800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20231114 | 181700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20231114 | 181600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20231114 | 181500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20231114 | 181400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20231114 | 181300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20231114 | 181200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20231114 | 181100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20231114 | 181000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20231114 | 180900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20231114 | 180800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20231114 | 180700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20231114 | 180600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20231114 | 180500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20231114 | 180400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 123 | 20231114 | 180300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20231114 | 180200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20231114 | 180100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20231114 | 180000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20231114 | 175900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20231114 | 175800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20231114 | 175700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20231114 | 175600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20231114 | 175500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20231114 | 175400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20231114 | 175300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20231114 | 175200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20231114 | 175100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20231114 | 175000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20231114 | 174900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20231114 | 174800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20231114 | 174700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20231114 | 174600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20231114 | 174500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20231114 | 174400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20231114 | 174300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20231114 | 174200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20231114 | 174100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20231114 | 174000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20231114 | 173900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20231114 | 173800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20231114 | 173700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20231114 | 173600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20231114 | 173500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20231114 | 173400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 153 | 20231114 | 173300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20231114 | 173200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20231114 | 173100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20231114 | 173000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20231114 | 172900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20231114 | 172800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20231114 | 172700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20231114 | 172600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20231114 | 172500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20231114 | 172400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20231114 | 172300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20231114 | 172200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20231114 | 172100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20231114 | 172000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20231114 | 171900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20231114 | 171800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20231114 | 171700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20231114 | 171600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20231114 | 171500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20231114 | 171400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20231114 | 171300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20231114 | 171200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20231114 | 171100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20231114 | 171000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20231114 | 170900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20231114 | 170800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20231114 | 170700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20231114 | 170600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20231114 | 170500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20231114 | 170400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 183 | 20231114 | 170300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20231114 | 170200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20231114 | 170100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20231114 | 170000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20231114 | 165900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20231114 | 165800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20231114 | 165700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20231114 | 165600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20231114 | 165500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20231114 | 165400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20231114 | 165300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20231114 | 165200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20231114 | 165100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20231114 | 165000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20231114 | 164900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20231114 | 164800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20231114 | 164700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20231114 | 164600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20231114 | 164500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20231114 | 164400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20231114 | 164300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20231114 | 164200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20231114 | 164100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20231114 | 164000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20231114 | 163900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20231114 | 163800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20231114 | 163700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20231114 | 163600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20231114 | 163500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20231114 | 163400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 213 | 20231114 | 163300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20231114 | 163200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20231114 | 163100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20231114 | 163000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20231114 | 162900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20231114 | 162800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20231114 | 162700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20231114 | 162600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20231114 | 162500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20231114 | 162400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20231114 | 162300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20231114 | 162200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20231114 | 162100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20231114 | 162000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20231114 | 161900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20231114 | 161800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20231114 | 161700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20231114 | 161600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20231114 | 161500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20231114 | 161400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20231114 | 161300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20231114 | 161200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20231114 | 161100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20231114 | 161000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20231114 | 160900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20231114 | 160800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20231114 | 160700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20231114 | 160600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20231114 | 160500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20231114 | 160400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 243 | 20231114 | 160300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20231114 | 160200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20231114 | 160100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20231114 | 160000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20231114 | 155900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20231114 | 155800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20231114 | 155700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20231114 | 155600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20231114 | 155500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20231114 | 155400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20231114 | 155300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20231114 | 155200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20231114 | 155100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20231114 | 155000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20231114 | 154900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20231114 | 154800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20231114 | 154700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20231114 | 154600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20231114 | 154500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20231114 | 154400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20231114 | 154300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20231114 | 154200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 265 | 20231114 | 154100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 266 | 20231114 | 154000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 267 | 20231114 | 153900 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 268 | 20231114 | 153800 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 269 | 20231114 | 153700 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 270 | 20231114 | 153600 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20231114 | 153500 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20231114 | 153400 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 273 | 20231114 | 153300 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20231114 | 153200 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20231114 | 153100 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20231114 | 153000 | 7227912800 | 21450 | 21450 | 21450 | 21450 | 3392 |
| 277 | 20231114 | 152900 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20231114 | 152800 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20231114 | 152700 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20231114 | 152600 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 281 | 20231114 | 152500 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 282 | 20231114 | 152400 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 283 | 20231114 | 152300 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20231114 | 152200 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20231114 | 152100 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20231114 | 152000 | 7155154400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20231114 | 151900 | 7155154400 | 21450 | 21450 | 21450 | 21400 | 1150 |
| 288 | 20231114 | 151800 | 7130523850 | 21400 | 21450 | 21450 | 21400 | 382 |
| 289 | 20231114 | 151700 | 7122334200 | 21450 | 21450 | 21450 | 21400 | 851 |
| 290 | 20231114 | 151600 | 7104101450 | 21450 | 21450 | 21450 | 21400 | 484 |
| 291 | 20231114 | 151500 | 7093727700 | 21450 | 21400 | 21450 | 21350 | 1487 |
| 292 | 20231114 | 151400 | 7061903400 | 21350 | 21350 | 21400 | 21300 | 2039 |
| 293 | 20231114 | 151300 | 7018376500 | 21350 | 21350 | 21400 | 21300 | 845 |
| 294 | 20231114 | 151200 | 7000336150 | 21350 | 21400 | 21400 | 21300 | 902 |
| 295 | 20231114 | 151100 | 6981081150 | 21400 | 21300 | 21400 | 21300 | 309 |
| 296 | 20231114 | 151000 | 6974486400 | 21350 | 21350 | 21400 | 21300 | 273 |
| 297 | 20231114 | 150900 | 6968657100 | 21400 | 21400 | 21400 | 21350 | 587 |
| 298 | 20231114 | 150800 | 6956113050 | 21400 | 21350 | 21400 | 21350 | 760 |
| 299 | 20231114 | 150700 | 6939873400 | 21350 | 21350 | 21350 | 21300 | 226 |
| 300 | 20231114 | 150600 | 6935048600 | 21300 | 21300 | 21350 | 21250 | 561 |
| 301 | 20231114 | 150500 | 6923092900 | 21350 | 21350 | 21350 | 21300 | 264 |
| 302 | 20231114 | 150400 | 6917464300 | 21300 | 21300 | 21350 | 21250 | 627 |
| 303 | 20231114 | 150300 | 6904106900 | 21350 | 21350 | 21350 | 21300 | 273 |
| 304 | 20231114 | 150200 | 6898286250 | 21350 | 21300 | 21350 | 21300 | 558 |
| 305 | 20231114 | 150100 | 6886395000 | 21300 | 21300 | 21300 | 21250 | 239 |
| 306 | 20231114 | 150000 | 6881308750 | 21300 | 21150 | 21300 | 21150 | 182 |
| 307 | 20231114 | 145900 | 6877434300 | 21300 | 21200 | 21300 | 21150 | 1146 |
| 308 | 20231114 | 145800 | 6853126350 | 21300 | 21300 | 21300 | 21150 | 670 |
| 309 | 20231114 | 145700 | 6838920400 | 21250 | 21250 | 21250 | 21200 | 483 |
| 310 | 20231114 | 145600 | 6828657000 | 21250 | 21300 | 21300 | 21200 | 489 |
| 311 | 20231114 | 145500 | 6818264850 | 21300 | 21300 | 21300 | 21250 | 269 |
| 312 | 20231114 | 145400 | 6812541750 | 21250 | 21200 | 21350 | 21200 | 1017 |
| 313 | 20231114 | 145300 | 6790898500 | 21200 | 21200 | 21250 | 21150 | 1032 |
| 314 | 20231114 | 145200 | 6769024150 | 21150 | 21200 | 21200 | 21150 | 467 |
| 315 | 20231114 | 145100 | 6759126100 | 21200 | 21150 | 21250 | 21150 | 338 |
| 316 | 20231114 | 145000 | 6751970350 | 21200 | 21200 | 21250 | 21150 | 1009 |
| 317 | 20231114 | 144900 | 6730615850 | 21150 | 21200 | 21250 | 21150 | 546 |
| 318 | 20231114 | 144800 | 6719056650 | 21250 | 21250 | 21250 | 21150 | 699 |
| 319 | 20231114 | 144700 | 6704230300 | 21250 | 21250 | 21250 | 21150 | 942 |
| 320 | 20231114 | 144600 | 6684244850 | 21200 | 21200 | 21250 | 21150 | 1161 |
| 321 | 20231114 | 144500 | 6659630600 | 21200 | 21250 | 21250 | 21200 | 62 |
| 322 | 20231114 | 144400 | 6658315100 | 21250 | 21250 | 21250 | 21200 | 987 |
| 323 | 20231114 | 144300 | 6637385050 | 21250 | 21200 | 21250 | 21150 | 1052 |
| 324 | 20231114 | 144200 | 6615100050 | 21200 | 21250 | 21250 | 21200 | 272 |
| 325 | 20231114 | 144100 | 6609333000 | 21200 | 21200 | 21250 | 21150 | 816 |
| 326 | 20231114 | 144000 | 6592035400 | 21300 | 21200 | 21300 | 21150 | 1152 |
| 327 | 20231114 | 143900 | 6567625000 | 21150 | 21200 | 21250 | 21150 | 1791 |
| 328 | 20231114 | 143800 | 6529723250 | 21200 | 21200 | 21250 | 21150 | 1363 |
| 329 | 20231114 | 143700 | 6500803000 | 21250 | 21200 | 21250 | 21200 | 138 |
| 330 | 20231114 | 143600 | 6497872500 | 21200 | 21150 | 21250 | 21150 | 807 |
| 331 | 20231114 | 143500 | 6480765800 | 21150 | 21200 | 21250 | 21150 | 1313 |
| 332 | 20231114 | 143400 | 6452933000 | 21150 | 21150 | 21200 | 21150 | 160 |
| 333 | 20231114 | 143300 | 6449542950 | 21150 | 21150 | 21200 | 21150 | 715 |
| 334 | 20231114 | 143200 | 6434419750 | 21200 | 21200 | 21250 | 21150 | 443 |
| 335 | 20231114 | 143100 | 6425034650 | 21200 | 21150 | 21200 | 21100 | 3442 |
| 336 | 20231114 | 143000 | 6352229950 | 21200 | 21150 | 21250 | 21150 | 592 |
| 337 | 20231114 | 142900 | 6339703950 | 21200 | 21250 | 21250 | 21200 | 877 |
| 338 | 20231114 | 142800 | 6321109850 | 21250 | 21200 | 21250 | 21200 | 234 |
| 339 | 20231114 | 142700 | 6316145000 | 21150 | 21200 | 21250 | 21150 | 811 |
| 340 | 20231114 | 142600 | 6298970350 | 21150 | 21150 | 21200 | 21100 | 922 |
| 341 | 20231114 | 142500 | 6279469000 | 21200 | 21150 | 21200 | 21150 | 191 |
| 342 | 20231114 | 142400 | 6275424150 | 21150 | 21200 | 21200 | 21100 | 697 |
| 343 | 20231114 | 142300 | 6260677600 | 21200 | 21200 | 21250 | 21150 | 3219 |
| 344 | 20231114 | 142200 | 6192580400 | 21200 | 21200 | 21200 | 21150 | 268 |
| 345 | 20231114 | 142100 | 6186900850 | 21200 | 21250 | 21250 | 21150 | 708 |
| 346 | 20231114 | 142000 | 6171905500 | 21200 | 21250 | 21250 | 21200 | 213 |
| 347 | 20231114 | 141900 | 6167385500 | 21250 | 21200 | 21250 | 21200 | 968 |
| 348 | 20231114 | 141800 | 6146850550 | 21200 | 21250 | 21250 | 21150 | 952 |
| 349 | 20231114 | 141700 | 6126669150 | 21250 | 21150 | 21250 | 21150 | 765 |
| 350 | 20231114 | 141600 | 6110450700 | 21200 | 21200 | 21250 | 21200 | 378 |
| 351 | 20231114 | 141500 | 6102432050 | 21250 | 21250 | 21250 | 21200 | 723 |
| 352 | 20231114 | 141400 | 6087095500 | 21150 | 21200 | 21250 | 21150 | 104 |
| 353 | 20231114 | 141300 | 6084891150 | 21200 | 21200 | 21300 | 21150 | 1050 |
| 354 | 20231114 | 141200 | 6062631800 | 21250 | 21200 | 21300 | 21150 | 598 |
| 355 | 20231114 | 141100 | 6049944700 | 21200 | 21250 | 21300 | 21150 | 178 |
| 356 | 20231114 | 141000 | 6046175500 | 21250 | 21300 | 21300 | 21200 | 920 |
| 357 | 20231114 | 140900 | 6026658150 | 21250 | 21200 | 21300 | 21200 | 657 |
| 358 | 20231114 | 140800 | 6012720200 | 21250 | 21250 | 21250 | 21200 | 1328 |
| 359 | 20231114 | 140700 | 5984502250 | 21200 | 21300 | 21300 | 21200 | 215 |
| 360 | 20231114 | 140600 | 5979933000 | 21300 | 21250 | 21300 | 21250 | 746 |
| 361 | 20231114 | 140500 | 5964074150 | 21300 | 21250 | 21350 | 21200 | 687 |
| 362 | 20231114 | 140400 | 5949427400 | 21250 | 21250 | 21350 | 21200 | 804 |
| 363 | 20231114 | 140300 | 5932342750 | 21300 | 21300 | 21350 | 21250 | 1336 |
| 364 | 20231114 | 140200 | 5903916200 | 21300 | 21350 | 21350 | 21300 | 236 |
| 365 | 20231114 | 140100 | 5898881300 | 21250 | 21350 | 21350 | 21250 | 1189 |
| 366 | 20231114 | 140000 | 5873585000 | 21300 | 21300 | 21350 | 21250 | 386 |
| 367 | 20231114 | 135900 | 5865362300 | 21250 | 21200 | 21300 | 21200 | 572 |
| 368 | 20231114 | 135800 | 5853209350 | 21250 | 21250 | 21300 | 21200 | 1313 |
| 369 | 20231114 | 135700 | 5825292700 | 21300 | 21300 | 21300 | 21250 | 113 |
| 370 | 20231114 | 135600 | 5822889450 | 21300 | 21250 | 21350 | 21250 | 666 |
| 371 | 20231114 | 135500 | 5808709800 | 21250 | 21250 | 21300 | 21200 | 822 |
| 372 | 20231114 | 135400 | 5791270500 | 21300 | 21200 | 21300 | 21200 | 146 |
| 373 | 20231114 | 135300 | 5788173150 | 21300 | 21300 | 21300 | 21250 | 1224 |
| 374 | 20231114 | 135200 | 5762141700 | 21300 | 21250 | 21300 | 21250 | 1100 |
| 375 | 20231114 | 135100 | 5738756950 | 21300 | 21300 | 21300 | 21250 | 494 |
| 376 | 20231114 | 135000 | 5728242400 | 21300 | 21250 | 21300 | 21250 | 480 |
| 377 | 20231114 | 134900 | 5718035500 | 21300 | 21400 | 21400 | 21250 | 629 |
| 378 | 20231114 | 134800 | 5704646950 | 21400 | 21300 | 21400 | 21250 | 408 |
| 379 | 20231114 | 134700 | 5695943000 | 21300 | 21300 | 21300 | 21200 | 2102 |
| 380 | 20231114 | 134600 | 5651285550 | 21300 | 21400 | 21400 | 21250 | 1146 |
| 381 | 20231114 | 134500 | 5626858400 | 21400 | 21300 | 21400 | 21300 | 1316 |
| 382 | 20231114 | 134400 | 5598810600 | 21350 | 21350 | 21400 | 21300 | 567 |
| 383 | 20231114 | 134300 | 5586722150 | 21350 | 21400 | 21400 | 21300 | 1003 |
| 384 | 20231114 | 134200 | 5565308200 | 21400 | 21350 | 21400 | 21350 | 129 |
| 385 | 20231114 | 134100 | 5562549650 | 21350 | 21400 | 21450 | 21350 | 563 |
| 386 | 20231114 | 134000 | 5550502750 | 21400 | 21400 | 21400 | 21300 | 164 |
| 387 | 20231114 | 133900 | 5546995500 | 21350 | 21400 | 21400 | 21300 | 1308 |
| 388 | 20231114 | 133800 | 5519100650 | 21350 | 21400 | 21500 | 21350 | 1893 |
| 389 | 20231114 | 133700 | 5478596450 | 21350 | 21350 | 21400 | 21350 | 177 |
| 390 | 20231114 | 133600 | 5474812750 | 21350 | 21450 | 21500 | 21350 | 1472 |
| 391 | 20231114 | 133500 | 5443344000 | 21350 | 21400 | 21450 | 21350 | 689 |
| 392 | 20231114 | 133400 | 5428595900 | 21350 | 21400 | 21400 | 21350 | 258 |
| 393 | 20231114 | 133300 | 5423082250 | 21350 | 21400 | 21400 | 21350 | 489 |
| 394 | 20231114 | 133200 | 5412618150 | 21400 | 21400 | 21400 | 21400 | 21 |
| 395 | 20231114 | 133100 | 5412168750 | 21400 | 21400 | 21450 | 21350 | 1431 |
| 396 | 20231114 | 133000 | 5381542300 | 21400 | 21400 | 21400 | 21350 | 1836 |
| 397 | 20231114 | 132900 | 5342256550 | 21450 | 21400 | 21450 | 21400 | 130 |
| 398 | 20231114 | 132800 | 5339472250 | 21450 | 21400 | 21450 | 21400 | 120 |
| 399 | 20231114 | 132700 | 5336903100 | 21400 | 21400 | 21400 | 21400 | 1023 |
| 400 | 20231114 | 132600 | 5315010900 | 21400 | 21450 | 21450 | 21350 | 2497 |
| 401 | 20231114 | 132500 | 5261573750 | 21450 | 21450 | 21500 | 21400 | 73 |
| 402 | 20231114 | 132400 | 5260007900 | 21450 | 21450 | 21450 | 21400 | 245 |
| 403 | 20231114 | 132300 | 5254756850 | 21450 | 21400 | 21450 | 21400 | 145 |
| 404 | 20231114 | 132200 | 5251646800 | 21450 | 21450 | 21450 | 21450 | 20 |
| 405 | 20231114 | 132100 | 5251217800 | 21450 | 21450 | 21450 | 21400 | 290 |
| 406 | 20231114 | 132000 | 5245001450 | 21450 | 21450 | 21450 | 21400 | 46 |
| 407 | 20231114 | 131900 | 5244014950 | 21400 | 21450 | 21450 | 21400 | 104 |
| 408 | 20231114 | 131800 | 5241788300 | 21450 | 21400 | 21450 | 21400 | 200 |
| 409 | 20231114 | 131700 | 5237504850 | 21400 | 21450 | 21450 | 21300 | 423 |
| 410 | 20231114 | 131600 | 5228457950 | 21450 | 21450 | 21450 | 21400 | 170 |
| 411 | 20231114 | 131500 | 5224815800 | 21400 | 21400 | 21450 | 21400 | 238 |
| 412 | 20231114 | 131400 | 5219719000 | 21400 | 21400 | 21450 | 21300 | 125 |
| 413 | 20231114 | 131300 | 5217052250 | 21400 | 21450 | 21450 | 21400 | 840 |
| 414 | 20231114 | 131200 | 5199073150 | 21450 | 21450 | 21450 | 21400 | 100 |
| 415 | 20231114 | 131100 | 5196928750 | 21400 | 21450 | 21450 | 21400 | 183 |
| 416 | 20231114 | 131000 | 5193007550 | 21450 | 21350 | 21450 | 21350 | 100 |
| 417 | 20231114 | 130900 | 5190869000 | 21350 | 21400 | 21400 | 21300 | 323 |
| 418 | 20231114 | 130800 | 5183969100 | 21400 | 21400 | 21400 | 21400 | 971 |
| 419 | 20231114 | 130700 | 5163189700 | 21400 | 21350 | 21400 | 21350 | 62 |
| 420 | 20231114 | 130600 | 5161863150 | 21350 | 21450 | 21450 | 21350 | 133 |
| 421 | 20231114 | 130500 | 5159021050 | 21400 | 21400 | 21450 | 21300 | 4646 |
| 422 | 20231114 | 130400 | 5059722550 | 21400 | 21450 | 21450 | 21400 | 199 |
| 423 | 20231114 | 130300 | 5055458800 | 21450 | 21400 | 21450 | 21400 | 41 |
| 424 | 20231114 | 130200 | 5054581150 | 21400 | 21400 | 21450 | 21400 | 183 |
| 425 | 20231114 | 130100 | 5050663050 | 21450 | 21450 | 21450 | 21350 | 1345 |
| 426 | 20231114 | 130000 | 5021876450 | 21450 | 21450 | 21450 | 21400 | 2317 |
| 427 | 20231114 | 125900 | 4972287900 | 21450 | 21400 | 21450 | 21400 | 471 |
| 428 | 20231114 | 125800 | 4962204200 | 21450 | 21450 | 21450 | 21400 | 140 |
| 429 | 20231114 | 125700 | 4959203700 | 21450 | 21400 | 21450 | 21400 | 400 |
| 430 | 20231114 | 125600 | 4950635650 | 21450 | 21450 | 21450 | 21400 | 746 |
| 431 | 20231114 | 125500 | 4934666600 | 21450 | 21450 | 21450 | 21450 | 72 |
| 432 | 20231114 | 125400 | 4933122200 | 21450 | 21450 | 21450 | 21400 | 1768 |
| 433 | 20231114 | 125300 | 4895284000 | 21450 | 21450 | 21450 | 21400 | 57 |
| 434 | 20231114 | 125200 | 4894061400 | 21450 | 21350 | 21500 | 21350 | 266 |
| 435 | 20231114 | 125100 | 4888363850 | 21400 | 21450 | 21450 | 21400 | 4059 |
| 436 | 20231114 | 125000 | 4801377500 | 21450 | 21450 | 21450 | 21450 | 117 |
| 437 | 20231114 | 124900 | 4798867850 | 21450 | 21450 | 21450 | 21400 | 213 |
| 438 | 20231114 | 124800 | 4794303150 | 21450 | 21450 | 21450 | 21400 | 263 |
| 439 | 20231114 | 124700 | 4788671800 | 21450 | 21400 | 21450 | 21400 | 158 |
| 440 | 20231114 | 124600 | 4785289000 | 21450 | 21450 | 21450 | 21450 | 77 |
| 441 | 20231114 | 124500 | 4783637350 | 21450 | 21450 | 21450 | 21400 | 137 |
| 442 | 20231114 | 124400 | 4780701000 | 21350 | 21400 | 21450 | 21350 | 590 |
| 443 | 20231114 | 124300 | 4768076550 | 21450 | 21400 | 21450 | 21400 | 61 |
| 444 | 20231114 | 124200 | 4766768300 | 21450 | 21400 | 21450 | 21350 | 282 |
| 445 | 20231114 | 124100 | 4760737350 | 21450 | 21450 | 21500 | 21400 | 1534 |
| 446 | 20231114 | 124000 | 4727906850 | 21400 | 21450 | 21450 | 21400 | 302 |
| 447 | 20231114 | 123900 | 4721431050 | 21450 | 21450 | 21450 | 21400 | 941 |
| 448 | 20231114 | 123800 | 4701250800 | 21450 | 21450 | 21450 | 21400 | 38 |
| 449 | 20231114 | 123700 | 4700435850 | 21450 | 21450 | 21450 | 21400 | 153 |
| 450 | 20231114 | 123600 | 4697161250 | 21450 | 21450 | 21450 | 21450 | 136 |
| 451 | 20231114 | 123500 | 4694244050 | 21450 | 21450 | 21450 | 21400 | 2748 |
| 452 | 20231114 | 123400 | 4635436400 | 21450 | 21500 | 21500 | 21450 | 205 |
| 453 | 20231114 | 123300 | 4631039100 | 21500 | 21450 | 21500 | 21450 | 388 |
| 454 | 20231114 | 123200 | 4622713850 | 21450 | 21400 | 21450 | 21400 | 217 |
| 455 | 20231114 | 123100 | 4618065700 | 21450 | 21500 | 21500 | 21400 | 1476 |
| 456 | 20231114 | 123000 | 4586474700 | 21450 | 21450 | 21500 | 21450 | 444 |
| 457 | 20231114 | 122900 | 4576950150 | 21500 | 21450 | 21500 | 21450 | 196 |
| 458 | 20231114 | 122800 | 4572742500 | 21500 | 21500 | 21500 | 21450 | 128 |
| 459 | 20231114 | 122700 | 4569994850 | 21450 | 21450 | 21450 | 21400 | 153 |
| 460 | 20231114 | 122600 | 4566717200 | 21450 | 21450 | 21450 | 21400 | 182 |
| 461 | 20231114 | 122500 | 4562817950 | 21450 | 21400 | 21500 | 21400 | 833 |
| 462 | 20231114 | 122400 | 4544984800 | 21450 | 21500 | 21500 | 21450 | 220 |
| 463 | 20231114 | 122300 | 4540262000 | 21500 | 21500 | 21500 | 21450 | 17 |
| 464 | 20231114 | 122200 | 4539896700 | 21450 | 21450 | 21450 | 21400 | 133 |
| 465 | 20231114 | 122100 | 4537048950 | 21450 | 21450 | 21450 | 21450 | 8 |
| 466 | 20231114 | 122000 | 4536877350 | 21400 | 21450 | 21450 | 21400 | 1089 |
| 467 | 20231114 | 121900 | 4513562500 | 21450 | 21450 | 21450 | 21400 | 158 |
| 468 | 20231114 | 121800 | 4510177600 | 21450 | 21450 | 21450 | 21450 | 508 |
| 469 | 20231114 | 121700 | 4499281000 | 21400 | 21400 | 21450 | 21400 | 494 |
| 470 | 20231114 | 121600 | 4488703100 | 21450 | 21450 | 21450 | 21450 | 6 |
| 471 | 20231114 | 121500 | 4488574400 | 21450 | 21450 | 21450 | 21450 | 87 |
| 472 | 20231114 | 121400 | 4486708250 | 21450 | 21450 | 21450 | 21400 | 273 |
| 473 | 20231114 | 121300 | 4480859750 | 21450 | 21400 | 21450 | 21400 | 925 |
| 474 | 20231114 | 121200 | 4461064650 | 21450 | 21400 | 21450 | 21400 | 123 |
| 475 | 20231114 | 121100 | 4458430500 | 21450 | 21450 | 21450 | 21450 | 77 |
| 476 | 20231114 | 121000 | 4456778850 | 21450 | 21400 | 21500 | 21400 | 134 |
| 477 | 20231114 | 120900 | 4453908450 | 21350 | 21450 | 21450 | 21350 | 106 |
| 478 | 20231114 | 120800 | 4451641300 | 21400 | 21400 | 21450 | 21350 | 775 |
| 479 | 20231114 | 120700 | 4435053350 | 21400 | 21450 | 21450 | 21400 | 425 |
| 480 | 20231114 | 120600 | 4425958300 | 21450 | 21450 | 21450 | 21450 | 14 |
| 481 | 20231114 | 120500 | 4425658000 | 21450 | 21400 | 21450 | 21400 | 147 |
| 482 | 20231114 | 120400 | 4422510900 | 21400 | 21400 | 21400 | 21400 | 170 |
| 483 | 20231114 | 120300 | 4418872900 | 21400 | 21450 | 21450 | 21400 | 1310 |
| 484 | 20231114 | 120200 | 4390838150 | 21450 | 21450 | 21450 | 21400 | 122 |
| 485 | 20231114 | 120100 | 4388225400 | 21450 | 21400 | 21450 | 21400 | 276 |
| 486 | 20231114 | 120000 | 4382305350 | 21450 | 21400 | 21450 | 21400 | 98 |
| 487 | 20231114 | 115900 | 4380207450 | 21450 | 21400 | 21450 | 21400 | 2103 |
| 488 | 20231114 | 115800 | 4335200250 | 21450 | 21500 | 21500 | 21450 | 329 |
| 489 | 20231114 | 115700 | 4328137700 | 21450 | 21500 | 21500 | 21450 | 211 |
| 490 | 20231114 | 115600 | 4323611150 | 21450 | 21500 | 21500 | 21450 | 58 |
| 491 | 20231114 | 115500 | 4322365650 | 21500 | 21400 | 21500 | 21400 | 131 |
| 492 | 20231114 | 115400 | 4319559700 | 21450 | 21450 | 21500 | 21450 | 278 |
| 493 | 20231114 | 115300 | 4313596550 | 21450 | 21550 | 21550 | 21450 | 44 |
| 494 | 20231114 | 115200 | 4312649700 | 21550 | 21500 | 21550 | 21400 | 201 |
| 495 | 20231114 | 115100 | 4308339600 | 21450 | 21500 | 21500 | 21400 | 1913 |
| 496 | 20231114 | 115000 | 4267369950 | 21450 | 21450 | 21500 | 21450 | 248 |
| 497 | 20231114 | 114900 | 4262050100 | 21500 | 21500 | 21500 | 21450 | 67 |
| 498 | 20231114 | 114800 | 4260611200 | 21450 | 21500 | 21500 | 21450 | 213 |
| 499 | 20231114 | 114700 | 4256034900 | 21450 | 21450 | 21500 | 21450 | 146 |
| 500 | 20231114 | 114600 | 4252902950 | 21500 | 21500 | 21500 | 21450 | 341 |
| 501 | 20231114 | 114500 | 4245587000 | 21500 | 21400 | 21500 | 21400 | 184 |
| 502 | 20231114 | 114400 | 4241641100 | 21500 | 21450 | 21500 | 21450 | 330 |
| 503 | 20231114 | 114300 | 4234561750 | 21500 | 21500 | 21500 | 21500 | 28 |
| 504 | 20231114 | 114200 | 4233959750 | 21500 | 21500 | 21500 | 21450 | 673 |
| 505 | 20231114 | 114100 | 4219496950 | 21500 | 21450 | 21500 | 21400 | 172 |
| 506 | 20231114 | 114000 | 4215809300 | 21400 | 21500 | 21500 | 21400 | 1414 |
| 507 | 20231114 | 113900 | 4185543900 | 21450 | 21500 | 21500 | 21450 | 734 |
| 508 | 20231114 | 113800 | 4169776550 | 21450 | 21500 | 21500 | 21450 | 51 |
| 509 | 20231114 | 113700 | 4168682250 | 21500 | 21450 | 21500 | 21400 | 5358 |
| 510 | 20231114 | 113600 | 4054003350 | 21500 | 21500 | 21500 | 21450 | 185 |
| 511 | 20231114 | 113500 | 4050030850 | 21450 | 21450 | 21500 | 21450 | 340 |
| 512 | 20231114 | 113400 | 4042733050 | 21500 | 21500 | 21500 | 21450 | 164 |
| 513 | 20231114 | 113300 | 4039214550 | 21500 | 21500 | 21550 | 21500 | 516 |
| 514 | 20231114 | 113200 | 4028116700 | 21500 | 21500 | 21500 | 21400 | 4215 |
| 515 | 20231114 | 113100 | 3937848350 | 21450 | 21500 | 21500 | 21450 | 2178 |
| 516 | 20231114 | 113000 | 3891081100 | 21500 | 21500 | 21550 | 21500 | 558 |
| 517 | 20231114 | 112900 | 3879082900 | 21500 | 21500 | 21500 | 21500 | 1061 |
| 518 | 20231114 | 112800 | 3856271400 | 21500 | 21500 | 21500 | 21500 | 25 |
| 519 | 20231114 | 112700 | 3855733900 | 21450 | 21500 | 21500 | 21450 | 266 |
| 520 | 20231114 | 112600 | 3850026850 | 21500 | 21450 | 21500 | 21450 | 72 |
| 521 | 20231114 | 112500 | 3848479300 | 21500 | 21450 | 21500 | 21400 | 279 |
| 522 | 20231114 | 112400 | 3842498850 | 21450 | 21450 | 21450 | 21450 | 29 |
| 523 | 20231114 | 112300 | 3841876800 | 21450 | 21450 | 21500 | 21450 | 482 |
| 524 | 20231114 | 112200 | 3831535150 | 21450 | 21450 | 21450 | 21400 | 280 |
| 525 | 20231114 | 112100 | 3825533350 | 21400 | 21500 | 21500 | 21400 | 1503 |
| 526 | 20231114 | 112000 | 3793368950 | 21500 | 21500 | 21500 | 21450 | 666 |
| 527 | 20231114 | 111900 | 3779064900 | 21450 | 21500 | 21500 | 21450 | 110 |
| 528 | 20231114 | 111800 | 3776705150 | 21400 | 21500 | 21500 | 21400 | 267 |
| 529 | 20231114 | 111700 | 3770968850 | 21500 | 21500 | 21500 | 21450 | 606 |
| 530 | 20231114 | 111600 | 3757955000 | 21500 | 21500 | 21500 | 21400 | 360 |
| 531 | 20231114 | 111500 | 3750223300 | 21500 | 21450 | 21500 | 21400 | 1090 |
| 532 | 20231114 | 111400 | 3726797150 | 21500 | 21350 | 21500 | 21350 | 34 |
| 533 | 20231114 | 111300 | 3726066450 | 21500 | 21450 | 21500 | 21350 | 4881 |
| 534 | 20231114 | 111200 | 3621578100 | 21450 | 21450 | 21500 | 21450 | 133 |
| 535 | 20231114 | 111100 | 3618724950 | 21500 | 21500 | 21500 | 21450 | 924 |
| 536 | 20231114 | 111000 | 3598863100 | 21500 | 21500 | 21500 | 21450 | 306 |
| 537 | 20231114 | 110900 | 3592290450 | 21500 | 21450 | 21500 | 21450 | 9 |
| 538 | 20231114 | 110800 | 3592097050 | 21500 | 21500 | 21550 | 21450 | 3208 |
| 539 | 20231114 | 110700 | 3523119350 | 21500 | 21500 | 21550 | 21450 | 8396 |
| 540 | 20231114 | 110600 | 3342572950 | 21500 | 21500 | 21500 | 21450 | 190 |
| 541 | 20231114 | 110500 | 3338490100 | 21500 | 21500 | 21500 | 21400 | 2334 |
| 542 | 20231114 | 110400 | 3288444600 | 21500 | 21450 | 21550 | 21450 | 1481 |
| 543 | 20231114 | 110300 | 3256605700 | 21450 | 21550 | 21550 | 21450 | 1050 |
| 544 | 20231114 | 110200 | 3234073050 | 21450 | 21500 | 21500 | 21450 | 1065 |
| 545 | 20231114 | 110100 | 3211179750 | 21550 | 21550 | 21550 | 21550 | 58 |
| 546 | 20231114 | 110000 | 3209929850 | 21550 | 21500 | 21550 | 21450 | 222 |
| 547 | 20231114 | 105900 | 3205160200 | 21500 | 21500 | 21550 | 21500 | 605 |
| 548 | 20231114 | 105800 | 3192147900 | 21550 | 21550 | 21550 | 21500 | 185 |
| 549 | 20231114 | 105700 | 3188168500 | 21500 | 21550 | 21550 | 21500 | 486 |
| 550 | 20231114 | 105600 | 3177703350 | 21500 | 21550 | 21550 | 21500 | 207 |
| 551 | 20231114 | 105500 | 3173244100 | 21500 | 21550 | 21550 | 21500 | 162 |
| 552 | 20231114 | 105400 | 3169760250 | 21500 | 21550 | 21550 | 21500 | 289 |
| 553 | 20231114 | 105300 | 3163543050 | 21500 | 21450 | 21500 | 21450 | 454 |
| 554 | 20231114 | 105200 | 3153786200 | 21500 | 21500 | 21550 | 21500 | 613 |
| 555 | 20231114 | 105100 | 3140606650 | 21550 | 21500 | 21550 | 21450 | 269 |
| 556 | 20231114 | 105000 | 3134820550 | 21500 | 21450 | 21500 | 21450 | 607 |
| 557 | 20231114 | 104900 | 3121790350 | 21500 | 21450 | 21500 | 21450 | 257 |
| 558 | 20231114 | 104800 | 3116274350 | 21500 | 21500 | 21550 | 21450 | 719 |
| 559 | 20231114 | 104700 | 3100813300 | 21500 | 21550 | 21550 | 21500 | 209 |
| 560 | 20231114 | 104600 | 3096316400 | 21550 | 21500 | 21550 | 21500 | 193 |
| 561 | 20231114 | 104500 | 3092166650 | 21500 | 21500 | 21550 | 21450 | 215 |
| 562 | 20231114 | 104400 | 3087545400 | 21500 | 21550 | 21550 | 21500 | 228 |
| 563 | 20231114 | 104300 | 3082643050 | 21550 | 21450 | 21550 | 21450 | 430 |
| 564 | 20231114 | 104200 | 3073396950 | 21500 | 21500 | 21550 | 21500 | 310 |
| 565 | 20231114 | 104100 | 3066729850 | 21550 | 21500 | 21550 | 21500 | 1399 |
| 566 | 20231114 | 104000 | 3036647500 | 21500 | 21500 | 21500 | 21450 | 153 |
| 567 | 20231114 | 103900 | 3033363900 | 21550 | 21550 | 21550 | 21450 | 1451 |
| 568 | 20231114 | 103800 | 3002165350 | 21550 | 21550 | 21600 | 21500 | 568 |
| 569 | 20231114 | 103700 | 2989926000 | 21550 | 21600 | 21600 | 21500 | 1047 |
| 570 | 20231114 | 103600 | 2967359850 | 21550 | 21550 | 21600 | 21550 | 469 |
| 571 | 20231114 | 103500 | 2957245000 | 21550 | 21550 | 21550 | 21500 | 461 |
| 572 | 20231114 | 103400 | 2947314600 | 21550 | 21550 | 21550 | 21550 | 112 |
| 573 | 20231114 | 103300 | 2944901000 | 21600 | 21550 | 21600 | 21500 | 118 |
| 574 | 20231114 | 103200 | 2942361850 | 21550 | 21550 | 21600 | 21550 | 465 |
| 575 | 20231114 | 103100 | 2932338650 | 21550 | 21600 | 21600 | 21550 | 425 |
| 576 | 20231114 | 103000 | 2923179650 | 21550 | 21550 | 21600 | 21500 | 133 |
| 577 | 20231114 | 102900 | 2920318650 | 21500 | 21600 | 21600 | 21500 | 158 |
| 578 | 20231114 | 102800 | 2916912250 | 21550 | 21550 | 21600 | 21500 | 690 |
| 579 | 20231114 | 102700 | 2902036300 | 21550 | 21600 | 21600 | 21550 | 337 |
| 580 | 20231114 | 102600 | 2894764600 | 21600 | 21650 | 21650 | 21550 | 576 |
| 581 | 20231114 | 102500 | 2882345950 | 21600 | 21600 | 21600 | 21550 | 736 |
| 582 | 20231114 | 102400 | 2866459550 | 21550 | 21600 | 21600 | 21550 | 88 |
| 583 | 20231114 | 102300 | 2864559550 | 21600 | 21600 | 21600 | 21550 | 420 |
| 584 | 20231114 | 102200 | 2855493600 | 21600 | 21600 | 21600 | 21550 | 477 |
| 585 | 20231114 | 102100 | 2845193950 | 21550 | 21550 | 21600 | 21550 | 5 |
| 586 | 20231114 | 102000 | 2845086150 | 21550 | 21550 | 21600 | 21550 | 124 |
| 587 | 20231114 | 101900 | 2842413150 | 21550 | 21600 | 21600 | 21550 | 103 |
| 588 | 20231114 | 101800 | 2840189350 | 21550 | 21600 | 21600 | 21500 | 708 |
| 589 | 20231114 | 101700 | 2824906950 | 21600 | 21550 | 21650 | 21550 | 289 |
| 590 | 20231114 | 101600 | 2818672900 | 21600 | 21650 | 21650 | 21550 | 1795 |
| 591 | 20231114 | 101500 | 2779846850 | 21650 | 21500 | 21650 | 21500 | 1268 |
| 592 | 20231114 | 101400 | 2752459800 | 21500 | 21550 | 21550 | 21500 | 15 |
| 593 | 20231114 | 101300 | 2752136650 | 21500 | 21600 | 21600 | 21500 | 141 |
| 594 | 20231114 | 101200 | 2749096850 | 21550 | 21650 | 21650 | 21500 | 750 |
| 595 | 20231114 | 101100 | 2732938550 | 21550 | 21500 | 21650 | 21500 | 8226 |
| 596 | 20231114 | 101000 | 2555490650 | 21500 | 21450 | 21500 | 21450 | 115 |
| 597 | 20231114 | 100900 | 2553018650 | 21500 | 21500 | 21500 | 21500 | 170 |
| 598 | 20231114 | 100800 | 2549363650 | 21450 | 21450 | 21500 | 21450 | 163 |
| 599 | 20231114 | 100700 | 2545863800 | 21500 | 21500 | 21500 | 21500 | 229 |
| 600 | 20231114 | 100600 | 2540940300 | 21550 | 21400 | 21550 | 21400 | 5558 |
| 601 | 20231114 | 100500 | 2421898850 | 21400 | 21400 | 21400 | 21400 | 2 |
| 602 | 20231114 | 100400 | 2421856050 | 21400 | 21500 | 21500 | 21400 | 1657 |
| 603 | 20231114 | 100300 | 2386301750 | 21500 | 21400 | 21600 | 21400 | 4373 |
| 604 | 20231114 | 100200 | 2292258650 | 21400 | 21400 | 21400 | 21300 | 7805 |
| 605 | 20231114 | 100100 | 2125855700 | 21400 | 21400 | 21400 | 21400 | 272 |
| 606 | 20231114 | 100000 | 2120034900 | 21400 | 21400 | 21450 | 21400 | 107 |
| 607 | 20231114 | 095900 | 2117743900 | 21400 | 21400 | 21400 | 21350 | 364 |
| 608 | 20231114 | 095800 | 2109955050 | 21400 | 21450 | 21450 | 21400 | 1828 |
| 609 | 20231114 | 095700 | 2070834400 | 21400 | 21400 | 21400 | 21400 | 163 |
| 610 | 20231114 | 095600 | 2067346200 | 21400 | 21450 | 21450 | 21400 | 571 |
| 611 | 20231114 | 095500 | 2055125550 | 21450 | 21450 | 21450 | 21450 | 2 |
| 612 | 20231114 | 095400 | 2055082650 | 21450 | 21400 | 21450 | 21400 | 30 |
| 613 | 20231114 | 095300 | 2054439450 | 21400 | 21450 | 21450 | 21400 | 716 |
| 614 | 20231114 | 095200 | 2039116700 | 21400 | 21450 | 21450 | 21400 | 336 |
| 615 | 20231114 | 095100 | 2031910900 | 21450 | 21450 | 21450 | 21450 | 1165 |
| 616 | 20231114 | 095000 | 2006921650 | 21450 | 21500 | 21500 | 21450 | 548 |
| 617 | 20231114 | 094900 | 1995144150 | 21500 | 21450 | 21500 | 21450 | 161 |
| 618 | 20231114 | 094800 | 1991684700 | 21450 | 21500 | 21500 | 21400 | 1307 |
| 619 | 20231114 | 094700 | 1963650650 | 21500 | 21500 | 21500 | 21450 | 1933 |
| 620 | 20231114 | 094600 | 1922130150 | 21450 | 21500 | 21500 | 21450 | 13 |
| 621 | 20231114 | 094500 | 1921850750 | 21450 | 21500 | 21500 | 21450 | 982 |
| 622 | 20231114 | 094400 | 1900745150 | 21500 | 21500 | 21550 | 21450 | 1240 |
| 623 | 20231114 | 094300 | 1874077800 | 21450 | 21500 | 21500 | 21450 | 599 |
| 624 | 20231114 | 094200 | 1861221600 | 21450 | 21450 | 21500 | 21450 | 372 |
| 625 | 20231114 | 094100 | 1853231600 | 21450 | 21450 | 21500 | 21450 | 359 |
| 626 | 20231114 | 094000 | 1845525050 | 21450 | 21550 | 21550 | 21400 | 230 |
| 627 | 20231114 | 093900 | 1840581150 | 21400 | 21400 | 21550 | 21400 | 5577 |
| 628 | 20231114 | 093800 | 1720619150 | 21400 | 21400 | 21400 | 21350 | 2385 |
| 629 | 20231114 | 093700 | 1669586600 | 21300 | 21350 | 21400 | 21300 | 475 |
| 630 | 20231114 | 093600 | 1659461650 | 21300 | 21300 | 21400 | 21300 | 1464 |
| 631 | 20231114 | 093500 | 1628208350 | 21300 | 21350 | 21350 | 21300 | 2750 |
| 632 | 20231114 | 093400 | 1569585200 | 21300 | 21300 | 21300 | 21250 | 405 |
| 633 | 20231114 | 093300 | 1560969150 | 21300 | 21350 | 21350 | 21250 | 860 |
| 634 | 20231114 | 093200 | 1542649650 | 21300 | 21300 | 21350 | 21300 | 42 |
| 635 | 20231114 | 093100 | 1541754750 | 21300 | 21300 | 21300 | 21250 | 588 |
| 636 | 20231114 | 093000 | 1529236900 | 21250 | 21250 | 21350 | 21250 | 969 |
| 637 | 20231114 | 092900 | 1508624350 | 21250 | 21300 | 21350 | 21250 | 1671 |
| 638 | 20231114 | 092800 | 1473091750 | 21300 | 21250 | 21350 | 21250 | 783 |
| 639 | 20231114 | 092700 | 1456417950 | 21250 | 21250 | 21250 | 21250 | 330 |
| 640 | 20231114 | 092600 | 1449405450 | 21250 | 21250 | 21300 | 21200 | 518 |
| 641 | 20231114 | 092500 | 1438402600 | 21250 | 21250 | 21250 | 21200 | 1602 |
| 642 | 20231114 | 092400 | 1404368100 | 21200 | 21250 | 21300 | 21200 | 748 |
| 643 | 20231114 | 092300 | 1388475650 | 21200 | 21250 | 21250 | 21200 | 436 |
| 644 | 20231114 | 092200 | 1379215200 | 21200 | 21250 | 21300 | 21200 | 640 |
| 645 | 20231114 | 092100 | 1365621550 | 21300 | 21200 | 21300 | 21200 | 267 |
| 646 | 20231114 | 092000 | 1359953950 | 21200 | 21300 | 21300 | 21200 | 1415 |
| 647 | 20231114 | 091900 | 1329884900 | 21250 | 21400 | 21400 | 21250 | 1476 |
| 648 | 20231114 | 091800 | 1298410850 | 21400 | 21400 | 21450 | 21350 | 4747 |
| 649 | 20231114 | 091700 | 1196828950 | 21450 | 21500 | 21500 | 21250 | 7723 |
| 650 | 20231114 | 091600 | 1032016300 | 21500 | 21350 | 21500 | 21350 | 10819 |
| 651 | 20231114 | 091500 | 799983900 | 21350 | 21300 | 21400 | 21250 | 6530 |
| 652 | 20231114 | 091400 | 660683500 | 21300 | 21200 | 21300 | 21200 | 5898 |
| 653 | 20231114 | 091300 | 535363650 | 21200 | 21200 | 21200 | 21150 | 3413 |
| 654 | 20231114 | 091200 | 463014800 | 21150 | 21100 | 21200 | 21100 | 4589 |
| 655 | 20231114 | 091100 | 365866950 | 21100 | 21100 | 21100 | 21050 | 845 |
| 656 | 20231114 | 091000 | 348042850 | 21100 | 21050 | 21100 | 21050 | 277 |
| 657 | 20231114 | 090900 | 342199400 | 21050 | 21050 | 21050 | 21050 | 349 |
| 658 | 20231114 | 090800 | 334852950 | 21050 | 21100 | 21100 | 21050 | 2133 |
| 659 | 20231114 | 090700 | 289863950 | 21000 | 21050 | 21100 | 21000 | 346 |
| 660 | 20231114 | 090600 | 282579600 | 21050 | 21000 | 21050 | 21000 | 1835 |
| 661 | 20231114 | 090500 | 244033100 | 21050 | 20900 | 21050 | 20900 | 1762 |
| 662 | 20231114 | 090400 | 207049450 | 20900 | 20900 | 20900 | 20900 | 104 |
| 663 | 20231114 | 090300 | 204875850 | 20900 | 21000 | 21000 | 20900 | 2960 |
| 664 | 20231114 | 090200 | 142925150 | 21000 | 21050 | 21050 | 21000 | 2656 |
| 665 | 20231114 | 090100 | 87148650 | 21000 | 21000 | 21050 | 20900 | 1249 |
| 666 | 20231114 | 090000 | 60943750 | 20950 | 20900 | 20950 | 20900 | 2765 |