39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 210600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 3 | 20231114 | 210500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231114 | 210400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231114 | 210300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231114 | 210200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231114 | 210100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231114 | 210000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231114 | 205900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231114 | 205800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231114 | 205700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231114 | 205600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231114 | 205500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231114 | 205400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231114 | 205300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231114 | 205200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231114 | 205100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231114 | 205000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231114 | 204900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231114 | 204800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231114 | 204700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231114 | 204600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231114 | 204500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231114 | 204400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231114 | 204300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231114 | 204200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231114 | 204100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231114 | 204000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231114 | 203900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231114 | 203800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231114 | 203700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231114 | 203600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 33 | 20231114 | 203500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231114 | 203400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231114 | 203300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231114 | 203200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231114 | 203100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231114 | 203000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231114 | 202900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231114 | 202800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231114 | 202700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231114 | 202600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231114 | 202500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231114 | 202400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231114 | 202300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231114 | 202200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231114 | 202100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231114 | 202000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231114 | 201900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231114 | 201800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231114 | 201700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231114 | 201600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231114 | 201500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231114 | 201400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231114 | 201300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231114 | 201200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231114 | 201100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231114 | 201000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231114 | 200900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231114 | 200800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231114 | 200700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231114 | 200600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 63 | 20231114 | 200500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231114 | 200400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231114 | 200300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231114 | 200200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231114 | 200100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231114 | 200000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231114 | 195900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231114 | 195800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231114 | 195700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231114 | 195600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231114 | 195500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231114 | 195400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231114 | 195300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231114 | 195200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231114 | 195100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231114 | 195000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231114 | 194900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231114 | 194800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231114 | 194700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231114 | 194600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231114 | 194500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231114 | 194400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231114 | 194300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231114 | 194200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231114 | 194100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231114 | 194000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231114 | 193900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231114 | 193800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231114 | 193700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231114 | 193600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 93 | 20231114 | 193500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231114 | 193400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231114 | 193300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231114 | 193200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231114 | 193100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231114 | 193000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231114 | 192900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231114 | 192800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231114 | 192700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231114 | 192600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231114 | 192500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231114 | 192400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231114 | 192300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231114 | 192200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231114 | 192100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231114 | 192000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231114 | 191900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231114 | 191800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231114 | 191700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231114 | 191600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231114 | 191500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231114 | 191400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231114 | 191300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231114 | 191200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231114 | 191100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231114 | 191000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231114 | 190900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231114 | 190800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231114 | 190700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231114 | 190600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 123 | 20231114 | 190500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231114 | 190400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231114 | 190300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231114 | 190200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231114 | 190100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231114 | 190000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231114 | 185900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231114 | 185800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231114 | 185700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231114 | 185600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231114 | 185500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231114 | 185400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231114 | 185300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231114 | 185200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231114 | 185100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231114 | 185000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231114 | 184900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231114 | 184800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231114 | 184700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231114 | 184600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231114 | 184500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231114 | 184400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231114 | 184300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231114 | 184200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231114 | 184100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231114 | 184000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231114 | 183900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231114 | 183800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231114 | 183700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231114 | 183600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 153 | 20231114 | 183500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231114 | 183400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231114 | 183300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231114 | 183200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231114 | 183100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231114 | 183000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231114 | 182900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231114 | 182800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231114 | 182700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231114 | 182600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231114 | 182500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231114 | 182400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231114 | 182300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231114 | 182200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231114 | 182100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231114 | 182000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231114 | 181900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231114 | 181800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231114 | 181700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231114 | 181600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231114 | 181500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231114 | 181400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231114 | 181300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231114 | 181200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231114 | 181100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231114 | 181000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231114 | 180900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231114 | 180800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231114 | 180700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231114 | 180600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 183 | 20231114 | 180500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231114 | 180400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231114 | 180300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231114 | 180200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231114 | 180100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231114 | 180000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231114 | 175900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231114 | 175800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231114 | 175700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231114 | 175600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231114 | 175500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231114 | 175400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231114 | 175300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231114 | 175200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231114 | 175100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231114 | 175000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231114 | 174900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231114 | 174800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231114 | 174700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231114 | 174600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231114 | 174500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231114 | 174400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20231114 | 174300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231114 | 174200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231114 | 174100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231114 | 174000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231114 | 173900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231114 | 173800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231114 | 173700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231114 | 173600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 213 | 20231114 | 173500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231114 | 173400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231114 | 173300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20231114 | 173200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20231114 | 173100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20231114 | 173000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20231114 | 172900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20231114 | 172800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20231114 | 172700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20231114 | 172600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20231114 | 172500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20231114 | 172400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20231114 | 172300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20231114 | 172200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20231114 | 172100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20231114 | 172000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20231114 | 171900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20231114 | 171800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20231114 | 171700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20231114 | 171600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20231114 | 171500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20231114 | 171400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20231114 | 171300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20231114 | 171200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20231114 | 171100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20231114 | 171000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20231114 | 170900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20231114 | 170800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20231114 | 170700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20231114 | 170600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 243 | 20231114 | 170500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20231114 | 170400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20231114 | 170300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20231114 | 170200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20231114 | 170100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20231114 | 170000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20231114 | 165900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20231114 | 165800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20231114 | 165700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20231114 | 165600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20231114 | 165500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20231114 | 165400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20231114 | 165300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20231114 | 165200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20231114 | 165100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20231114 | 165000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20231114 | 164900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20231114 | 164800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20231114 | 164700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20231114 | 164600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20231114 | 164500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20231114 | 164400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20231114 | 164300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 266 | 20231114 | 164200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20231114 | 164100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20231114 | 164000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20231114 | 163900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 270 | 20231114 | 163800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 271 | 20231114 | 163700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20231114 | 163600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 273 | 20231114 | 163500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 274 | 20231114 | 163400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 275 | 20231114 | 163300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20231114 | 163200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20231114 | 163100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20231114 | 163000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20231114 | 162900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20231114 | 162800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20231114 | 162700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 282 | 20231114 | 162600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 283 | 20231114 | 162500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 284 | 20231114 | 162400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 285 | 20231114 | 162300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 286 | 20231114 | 162200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 287 | 20231114 | 162100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 288 | 20231114 | 162000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 289 | 20231114 | 161900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 290 | 20231114 | 161800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 291 | 20231114 | 161700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 292 | 20231114 | 161600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 293 | 20231114 | 161500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 294 | 20231114 | 161400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 295 | 20231114 | 161300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 296 | 20231114 | 161200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 297 | 20231114 | 161100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 298 | 20231114 | 161000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 299 | 20231114 | 160900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 300 | 20231114 | 160800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 301 | 20231114 | 160700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 302 | 20231114 | 160600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 303 | 20231114 | 160500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 304 | 20231114 | 160400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 305 | 20231114 | 160300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 306 | 20231114 | 160200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 307 | 20231114 | 160100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 308 | 20231114 | 160000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 309 | 20231114 | 155900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 310 | 20231114 | 155800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 311 | 20231114 | 155700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 312 | 20231114 | 155600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 313 | 20231114 | 155500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 314 | 20231114 | 155400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 315 | 20231114 | 155300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 316 | 20231114 | 155200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 317 | 20231114 | 155100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 318 | 20231114 | 155000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 319 | 20231114 | 154900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 320 | 20231114 | 154800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 321 | 20231114 | 154700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 322 | 20231114 | 154600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 323 | 20231114 | 154500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 324 | 20231114 | 154400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 325 | 20231114 | 154300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 326 | 20231114 | 154200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 327 | 20231114 | 154100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 328 | 20231114 | 154000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 329 | 20231114 | 153900 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 330 | 20231114 | 153800 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 331 | 20231114 | 153700 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 332 | 20231114 | 153600 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 333 | 20231114 | 153500 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 334 | 20231114 | 153400 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 335 | 20231114 | 153300 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 336 | 20231114 | 153200 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 337 | 20231114 | 153100 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 338 | 20231114 | 153000 | 22379735350 | 22250 | 22250 | 22250 | 22250 | 11686 |
| 339 | 20231114 | 152900 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 340 | 20231114 | 152800 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 341 | 20231114 | 152700 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 342 | 20231114 | 152600 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 343 | 20231114 | 152500 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 344 | 20231114 | 152400 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 345 | 20231114 | 152300 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 346 | 20231114 | 152200 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 347 | 20231114 | 152100 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 348 | 20231114 | 152000 | 22119721850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 349 | 20231114 | 151900 | 22119721850 | 22200 | 22100 | 22200 | 22100 | 3269 |
| 350 | 20231114 | 151800 | 22047220000 | 22100 | 22150 | 22150 | 22100 | 575 |
| 351 | 20231114 | 151700 | 22034505150 | 22100 | 22200 | 22200 | 22100 | 684 |
| 352 | 20231114 | 151600 | 22019370500 | 22100 | 22200 | 22200 | 22100 | 508 |
| 353 | 20231114 | 151500 | 22008102450 | 22200 | 22150 | 22200 | 22100 | 3786 |
| 354 | 20231114 | 151400 | 21924295100 | 22150 | 22150 | 22200 | 22150 | 627 |
| 355 | 20231114 | 151300 | 21910404600 | 22150 | 22200 | 22200 | 22100 | 6260 |
| 356 | 20231114 | 151200 | 21771932600 | 22200 | 22150 | 22200 | 22150 | 1793 |
| 357 | 20231114 | 151100 | 21732139850 | 22150 | 22100 | 22150 | 22050 | 1814 |
| 358 | 20231114 | 151000 | 21691981950 | 22100 | 22150 | 22150 | 22050 | 1423 |
| 359 | 20231114 | 150900 | 21660524000 | 22150 | 22100 | 22150 | 22100 | 757 |
| 360 | 20231114 | 150800 | 21643778750 | 22150 | 22100 | 22150 | 22100 | 1997 |
| 361 | 20231114 | 150700 | 21599611600 | 22100 | 22100 | 22150 | 22050 | 2286 |
| 362 | 20231114 | 150600 | 21549093300 | 22050 | 22100 | 22150 | 22050 | 2000 |
| 363 | 20231114 | 150500 | 21504964600 | 22150 | 22100 | 22150 | 22050 | 1481 |
| 364 | 20231114 | 150400 | 21472239600 | 22100 | 22100 | 22150 | 22050 | 3371 |
| 365 | 20231114 | 150300 | 21397749500 | 22100 | 22050 | 22100 | 22050 | 2413 |
| 366 | 20231114 | 150200 | 21344493450 | 22050 | 22050 | 22050 | 22000 | 623 |
| 367 | 20231114 | 150100 | 21330781700 | 22050 | 22000 | 22050 | 21950 | 365 |
| 368 | 20231114 | 150000 | 21322756150 | 22000 | 22050 | 22050 | 21850 | 9002 |
| 369 | 20231114 | 145900 | 21125621250 | 22050 | 22050 | 22050 | 22000 | 1051 |
| 370 | 20231114 | 145800 | 21102448500 | 22050 | 22100 | 22150 | 22000 | 3148 |
| 371 | 20231114 | 145700 | 21032888950 | 22100 | 22050 | 22100 | 22000 | 2677 |
| 372 | 20231114 | 145600 | 20973764400 | 22000 | 22050 | 22150 | 22000 | 680 |
| 373 | 20231114 | 145500 | 20958755000 | 22100 | 22150 | 22200 | 21950 | 6418 |
| 374 | 20231114 | 145400 | 20817295150 | 22150 | 22250 | 22250 | 22100 | 1743 |
| 375 | 20231114 | 145300 | 20778629750 | 22250 | 22250 | 22250 | 22200 | 1817 |
| 376 | 20231114 | 145200 | 20738202950 | 22250 | 22200 | 22250 | 22100 | 2111 |
| 377 | 20231114 | 145100 | 20691338850 | 22150 | 22150 | 22200 | 22150 | 2274 |
| 378 | 20231114 | 145000 | 20640914400 | 22150 | 22150 | 22200 | 22100 | 3476 |
| 379 | 20231114 | 144900 | 20563951500 | 22100 | 22000 | 22150 | 22000 | 3857 |
| 380 | 20231114 | 144800 | 20478746650 | 22050 | 22000 | 22050 | 22000 | 3416 |
| 381 | 20231114 | 144700 | 20403558550 | 22050 | 22000 | 22050 | 21900 | 3709 |
| 382 | 20231114 | 144600 | 20322037400 | 21900 | 21950 | 22000 | 21900 | 3192 |
| 383 | 20231114 | 144500 | 20251960600 | 21900 | 21850 | 21900 | 21850 | 1469 |
| 384 | 20231114 | 144400 | 20219789900 | 21900 | 21900 | 21900 | 21850 | 1353 |
| 385 | 20231114 | 144300 | 20190159450 | 21900 | 21850 | 21950 | 21800 | 2821 |
| 386 | 20231114 | 144200 | 20128606400 | 21950 | 21900 | 21950 | 21800 | 7024 |
| 387 | 20231114 | 144100 | 19975203950 | 21900 | 21950 | 21950 | 21800 | 3810 |
| 388 | 20231114 | 144000 | 19891962250 | 21950 | 21850 | 21950 | 21800 | 4879 |
| 389 | 20231114 | 143900 | 19785158600 | 21850 | 21800 | 21900 | 21800 | 5338 |
| 390 | 20231114 | 143800 | 19668610100 | 21850 | 21850 | 21850 | 21800 | 600 |
| 391 | 20231114 | 143700 | 19655526200 | 21850 | 21800 | 21850 | 21800 | 1270 |
| 392 | 20231114 | 143600 | 19627800450 | 21800 | 21750 | 21800 | 21750 | 1487 |
| 393 | 20231114 | 143500 | 19595454300 | 21750 | 21800 | 21850 | 21700 | 3934 |
| 394 | 20231114 | 143400 | 19509906700 | 21850 | 21850 | 21850 | 21800 | 379 |
| 395 | 20231114 | 143300 | 19501626550 | 21850 | 21800 | 21900 | 21800 | 2598 |
| 396 | 20231114 | 143200 | 19444952450 | 21900 | 21900 | 21900 | 21800 | 1435 |
| 397 | 20231114 | 143100 | 19413593250 | 21900 | 21950 | 21950 | 21850 | 5117 |
| 398 | 20231114 | 143000 | 19301681350 | 21950 | 21900 | 21950 | 21900 | 370 |
| 399 | 20231114 | 142900 | 19293572750 | 21950 | 21900 | 21950 | 21850 | 3989 |
| 400 | 20231114 | 142800 | 19206181200 | 21900 | 21900 | 21900 | 21850 | 343 |
| 401 | 20231114 | 142700 | 19198671100 | 21900 | 21850 | 21900 | 21850 | 1238 |
| 402 | 20231114 | 142600 | 19171559950 | 21850 | 21850 | 21900 | 21800 | 1153 |
| 403 | 20231114 | 142500 | 19146366200 | 21850 | 21850 | 21850 | 21800 | 880 |
| 404 | 20231114 | 142400 | 19127171700 | 21850 | 21850 | 21850 | 21800 | 2029 |
| 405 | 20231114 | 142300 | 19082929050 | 21850 | 21900 | 21900 | 21800 | 3306 |
| 406 | 20231114 | 142200 | 19010792600 | 21900 | 21900 | 21900 | 21850 | 727 |
| 407 | 20231114 | 142100 | 18994877150 | 21900 | 21900 | 21900 | 21850 | 732 |
| 408 | 20231114 | 142000 | 18978870050 | 21900 | 21850 | 21950 | 21850 | 2369 |
| 409 | 20231114 | 141900 | 18926996450 | 21900 | 21850 | 21900 | 21800 | 3943 |
| 410 | 20231114 | 141800 | 18840867850 | 21850 | 21800 | 21850 | 21800 | 1629 |
| 411 | 20231114 | 141700 | 18805342850 | 21850 | 21850 | 21850 | 21800 | 1005 |
| 412 | 20231114 | 141600 | 18783414550 | 21800 | 21850 | 21850 | 21800 | 353 |
| 413 | 20231114 | 141500 | 18775701900 | 21850 | 21750 | 21850 | 21750 | 708 |
| 414 | 20231114 | 141400 | 18760259250 | 21800 | 21850 | 21850 | 21750 | 1101 |
| 415 | 20231114 | 141300 | 18736254850 | 21750 | 21800 | 21800 | 21750 | 2663 |
| 416 | 20231114 | 141200 | 18678279050 | 21800 | 21800 | 21850 | 21750 | 1376 |
| 417 | 20231114 | 141100 | 18648275500 | 21800 | 21800 | 21800 | 21750 | 1554 |
| 418 | 20231114 | 141000 | 18614399550 | 21850 | 21850 | 21850 | 21800 | 4519 |
| 419 | 20231114 | 140900 | 18515834800 | 21850 | 21850 | 21900 | 21850 | 200 |
| 420 | 20231114 | 140800 | 18511464200 | 21900 | 21850 | 21900 | 21800 | 2696 |
| 421 | 20231114 | 140700 | 18452554400 | 21850 | 21800 | 21900 | 21800 | 2071 |
| 422 | 20231114 | 140600 | 18407301400 | 21800 | 21800 | 21850 | 21800 | 3617 |
| 423 | 20231114 | 140500 | 18328445550 | 21800 | 21800 | 21800 | 21800 | 333 |
| 424 | 20231114 | 140400 | 18321186150 | 21800 | 21850 | 21850 | 21800 | 1545 |
| 425 | 20231114 | 140300 | 18287504550 | 21850 | 21850 | 21850 | 21850 | 725 |
| 426 | 20231114 | 140200 | 18271663300 | 21850 | 21700 | 21850 | 21700 | 5850 |
| 427 | 20231114 | 140100 | 18144383050 | 21700 | 21650 | 21700 | 21600 | 608 |
| 428 | 20231114 | 140000 | 18131200500 | 21650 | 21600 | 21650 | 21600 | 1762 |
| 429 | 20231114 | 135900 | 18093075150 | 21600 | 21650 | 21650 | 21600 | 1563 |
| 430 | 20231114 | 135800 | 18059238700 | 21650 | 21700 | 21750 | 21650 | 1280 |
| 431 | 20231114 | 135700 | 18031452200 | 21700 | 21650 | 21700 | 21650 | 2770 |
| 432 | 20231114 | 135600 | 17971415400 | 21650 | 21700 | 21750 | 21650 | 846 |
| 433 | 20231114 | 135500 | 17953058000 | 21700 | 21700 | 21750 | 21700 | 638 |
| 434 | 20231114 | 135400 | 17939201750 | 21700 | 21750 | 21750 | 21700 | 1289 |
| 435 | 20231114 | 135300 | 17911167900 | 21750 | 21650 | 21750 | 21650 | 1172 |
| 436 | 20231114 | 135200 | 17885759550 | 21650 | 21800 | 21800 | 21650 | 1970 |
| 437 | 20231114 | 135100 | 17842939600 | 21800 | 21700 | 21800 | 21700 | 296 |
| 438 | 20231114 | 135000 | 17836496000 | 21700 | 21650 | 21700 | 21650 | 1564 |
| 439 | 20231114 | 134900 | 17802575100 | 21650 | 21700 | 21700 | 21650 | 2623 |
| 440 | 20231114 | 134800 | 17745754150 | 21700 | 21700 | 21750 | 21650 | 1908 |
| 441 | 20231114 | 134700 | 17704372400 | 21650 | 21750 | 21750 | 21650 | 1395 |
| 442 | 20231114 | 134600 | 17674100850 | 21700 | 21750 | 21750 | 21700 | 4946 |
| 443 | 20231114 | 134500 | 17566630050 | 21800 | 21800 | 21850 | 21800 | 4599 |
| 444 | 20231114 | 134400 | 17466359750 | 21800 | 21850 | 21850 | 21800 | 2151 |
| 445 | 20231114 | 134300 | 17419378300 | 21850 | 21850 | 21900 | 21850 | 461 |
| 446 | 20231114 | 134200 | 17409295300 | 21850 | 21900 | 21900 | 21850 | 165 |
| 447 | 20231114 | 134100 | 17405682250 | 21900 | 21900 | 21950 | 21900 | 718 |
| 448 | 20231114 | 134000 | 17389950600 | 21900 | 21900 | 21900 | 21850 | 2682 |
| 449 | 20231114 | 133900 | 17331218450 | 21900 | 21850 | 21900 | 21850 | 533 |
| 450 | 20231114 | 133800 | 17319561300 | 21850 | 21900 | 21900 | 21850 | 2897 |
| 451 | 20231114 | 133700 | 17256117350 | 21900 | 21950 | 21950 | 21900 | 600 |
| 452 | 20231114 | 133600 | 17242955650 | 21950 | 21950 | 22000 | 21950 | 2412 |
| 453 | 20231114 | 133500 | 17190000100 | 21950 | 22000 | 22000 | 21950 | 1585 |
| 454 | 20231114 | 133400 | 17155130650 | 21950 | 21950 | 22000 | 21950 | 262 |
| 455 | 20231114 | 133300 | 17149371200 | 21950 | 21950 | 22000 | 21900 | 1832 |
| 456 | 20231114 | 133200 | 17109169950 | 22000 | 21950 | 22000 | 21950 | 453 |
| 457 | 20231114 | 133100 | 17099226550 | 21950 | 22000 | 22050 | 21950 | 828 |
| 458 | 20231114 | 133000 | 17081001350 | 22050 | 22050 | 22100 | 22000 | 3878 |
| 459 | 20231114 | 132900 | 16995472700 | 22050 | 21950 | 22050 | 21800 | 3452 |
| 460 | 20231114 | 132800 | 16919779400 | 21950 | 21950 | 22000 | 21950 | 775 |
| 461 | 20231114 | 132700 | 16902746650 | 22000 | 22050 | 22050 | 21950 | 1744 |
| 462 | 20231114 | 132600 | 16864372500 | 22050 | 22050 | 22100 | 22000 | 1415 |
| 463 | 20231114 | 132500 | 16833169200 | 22050 | 21950 | 22050 | 21950 | 4742 |
| 464 | 20231114 | 132400 | 16728851800 | 21950 | 21850 | 21950 | 21850 | 1906 |
| 465 | 20231114 | 132300 | 16687163000 | 21800 | 21800 | 21900 | 21800 | 1521 |
| 466 | 20231114 | 132200 | 16653988200 | 21800 | 21800 | 21850 | 21800 | 2733 |
| 467 | 20231114 | 132100 | 16594333750 | 21800 | 21800 | 21850 | 21800 | 1890 |
| 468 | 20231114 | 132000 | 16553120500 | 21800 | 21650 | 21800 | 21600 | 3136 |
| 469 | 20231114 | 131900 | 16485077800 | 21600 | 21900 | 21950 | 21600 | 18782 |
| 470 | 20231114 | 131800 | 16077525500 | 21850 | 21950 | 21950 | 21850 | 3732 |
| 471 | 20231114 | 131700 | 15995776500 | 21950 | 21850 | 21950 | 21850 | 1439 |
| 472 | 20231114 | 131600 | 15964217400 | 21850 | 21800 | 21850 | 21800 | 3552 |
| 473 | 20231114 | 131500 | 15886762600 | 21850 | 21900 | 21950 | 21750 | 11261 |
| 474 | 20231114 | 131400 | 15640888850 | 21900 | 21950 | 21950 | 21900 | 211 |
| 475 | 20231114 | 131300 | 15636266950 | 21900 | 21900 | 21950 | 21900 | 547 |
| 476 | 20231114 | 131200 | 15624287500 | 21900 | 21900 | 21950 | 21900 | 460 |
| 477 | 20231114 | 131100 | 15614213400 | 21900 | 21950 | 21950 | 21900 | 209 |
| 478 | 20231114 | 131000 | 15609633350 | 21900 | 21900 | 21900 | 21900 | 76 |
| 479 | 20231114 | 130900 | 15607968950 | 21900 | 21950 | 21950 | 21900 | 636 |
| 480 | 20231114 | 130800 | 15594039350 | 21900 | 21850 | 22000 | 21850 | 3826 |
| 481 | 20231114 | 130700 | 15510115350 | 21850 | 21950 | 21950 | 21750 | 19689 |
| 482 | 20231114 | 130600 | 15080595050 | 21950 | 21900 | 21950 | 21850 | 892 |
| 483 | 20231114 | 130500 | 15061057300 | 21850 | 21900 | 21900 | 21800 | 4916 |
| 484 | 20231114 | 130400 | 14953651800 | 21850 | 22050 | 22050 | 21850 | 8616 |
| 485 | 20231114 | 130300 | 14764609950 | 22050 | 22100 | 22100 | 22050 | 359 |
| 486 | 20231114 | 130200 | 14756692100 | 22100 | 22100 | 22150 | 22100 | 1374 |
| 487 | 20231114 | 130100 | 14726317750 | 22100 | 22050 | 22100 | 22050 | 294 |
| 488 | 20231114 | 130000 | 14719827650 | 22050 | 22050 | 22050 | 22050 | 1127 |
| 489 | 20231114 | 125900 | 14694977300 | 22050 | 22050 | 22100 | 22050 | 289 |
| 490 | 20231114 | 125800 | 14688596600 | 22050 | 22100 | 22100 | 22000 | 3215 |
| 491 | 20231114 | 125700 | 14617766000 | 22050 | 22000 | 22200 | 22000 | 1866 |
| 492 | 20231114 | 125600 | 14576546850 | 22000 | 22050 | 22050 | 21950 | 1907 |
| 493 | 20231114 | 125500 | 14534592850 | 22000 | 22150 | 22200 | 22000 | 11768 |
| 494 | 20231114 | 125400 | 14275085400 | 22150 | 22200 | 22250 | 22150 | 3689 |
| 495 | 20231114 | 125300 | 14193220400 | 22250 | 22250 | 22250 | 22200 | 294 |
| 496 | 20231114 | 125200 | 14186679200 | 22250 | 22250 | 22250 | 22200 | 377 |
| 497 | 20231114 | 125100 | 14178302100 | 22250 | 22250 | 22300 | 22200 | 1528 |
| 498 | 20231114 | 125000 | 14144340200 | 22300 | 22300 | 22300 | 22200 | 1558 |
| 499 | 20231114 | 124900 | 14109670050 | 22300 | 22350 | 22350 | 22250 | 776 |
| 500 | 20231114 | 124800 | 14092368950 | 22350 | 22300 | 22350 | 22250 | 866 |
| 501 | 20231114 | 124700 | 14073062450 | 22300 | 22350 | 22350 | 22250 | 6404 |
| 502 | 20231114 | 124600 | 13930359900 | 22350 | 22250 | 22350 | 22250 | 1000 |
| 503 | 20231114 | 124500 | 13908046750 | 22250 | 22300 | 22300 | 22250 | 901 |
| 504 | 20231114 | 124400 | 13887959100 | 22300 | 22350 | 22350 | 22250 | 2206 |
| 505 | 20231114 | 124300 | 13838746800 | 22300 | 22400 | 22400 | 22300 | 3432 |
| 506 | 20231114 | 124200 | 13762047000 | 22400 | 22400 | 22400 | 22400 | 891 |
| 507 | 20231114 | 124100 | 13742088600 | 22400 | 22400 | 22400 | 22400 | 668 |
| 508 | 20231114 | 124000 | 13727125400 | 22400 | 22450 | 22450 | 22400 | 3351 |
| 509 | 20231114 | 123900 | 13652061600 | 22450 | 22450 | 22500 | 22400 | 798 |
| 510 | 20231114 | 123800 | 13634149900 | 22450 | 22500 | 22500 | 22450 | 1762 |
| 511 | 20231114 | 123700 | 13594505100 | 22500 | 22500 | 22550 | 22500 | 246 |
| 512 | 20231114 | 123600 | 13588968850 | 22500 | 22550 | 22550 | 22500 | 338 |
| 513 | 20231114 | 123500 | 13581347150 | 22600 | 22600 | 22650 | 22550 | 1494 |
| 514 | 20231114 | 123400 | 13547633250 | 22650 | 22650 | 22650 | 22600 | 645 |
| 515 | 20231114 | 123300 | 13533024300 | 22650 | 22650 | 22700 | 22650 | 3259 |
| 516 | 20231114 | 123200 | 13459140150 | 22600 | 22600 | 22600 | 22550 | 1649 |
| 517 | 20231114 | 123100 | 13421875150 | 22550 | 22600 | 22600 | 22550 | 471 |
| 518 | 20231114 | 123000 | 13411251600 | 22550 | 22600 | 22600 | 22550 | 563 |
| 519 | 20231114 | 122900 | 13398528200 | 22600 | 22600 | 22650 | 22600 | 363 |
| 520 | 20231114 | 122800 | 13390313150 | 22600 | 22650 | 22650 | 22600 | 711 |
| 521 | 20231114 | 122700 | 13374242800 | 22650 | 22600 | 22700 | 22600 | 1362 |
| 522 | 20231114 | 122600 | 13343390350 | 22650 | 22700 | 22700 | 22600 | 4036 |
| 523 | 20231114 | 122500 | 13251841050 | 22700 | 22600 | 22700 | 22600 | 1841 |
| 524 | 20231114 | 122400 | 13210053300 | 22650 | 22700 | 22700 | 22600 | 1154 |
| 525 | 20231114 | 122300 | 13183900000 | 22650 | 22550 | 22650 | 22500 | 4190 |
| 526 | 20231114 | 122200 | 13089225750 | 22550 | 22550 | 22550 | 22500 | 1357 |
| 527 | 20231114 | 122100 | 13058625900 | 22550 | 22550 | 22550 | 22550 | 209 |
| 528 | 20231114 | 122000 | 13053912950 | 22550 | 22450 | 22550 | 22450 | 4849 |
| 529 | 20231114 | 121900 | 12944926550 | 22500 | 22500 | 22500 | 22450 | 1446 |
| 530 | 20231114 | 121800 | 12912411800 | 22500 | 22500 | 22500 | 22500 | 616 |
| 531 | 20231114 | 121700 | 12898551800 | 22500 | 22500 | 22500 | 22450 | 872 |
| 532 | 20231114 | 121600 | 12878932000 | 22500 | 22500 | 22550 | 22500 | 437 |
| 533 | 20231114 | 121500 | 12869096500 | 22550 | 22500 | 22550 | 22500 | 1815 |
| 534 | 20231114 | 121400 | 12828258450 | 22500 | 22600 | 22600 | 22500 | 970 |
| 535 | 20231114 | 121300 | 12806385900 | 22550 | 22600 | 22600 | 22550 | 266 |
| 536 | 20231114 | 121200 | 12800375350 | 22650 | 22650 | 22700 | 22600 | 630 |
| 537 | 20231114 | 121100 | 12786104000 | 22650 | 22550 | 22650 | 22550 | 1381 |
| 538 | 20231114 | 121000 | 12754898850 | 22550 | 22550 | 22600 | 22550 | 290 |
| 539 | 20231114 | 120900 | 12748358400 | 22600 | 22600 | 22600 | 22600 | 312 |
| 540 | 20231114 | 120800 | 12741307200 | 22550 | 22550 | 22550 | 22550 | 122 |
| 541 | 20231114 | 120700 | 12738556100 | 22600 | 22600 | 22600 | 22600 | 288 |
| 542 | 20231114 | 120600 | 12732047300 | 22600 | 22600 | 22600 | 22600 | 670 |
| 543 | 20231114 | 120500 | 12716905300 | 22600 | 22600 | 22600 | 22600 | 531 |
| 544 | 20231114 | 120400 | 12704904700 | 22600 | 22600 | 22600 | 22600 | 424 |
| 545 | 20231114 | 120300 | 12695322300 | 22700 | 22700 | 22700 | 22650 | 1400 |
| 546 | 20231114 | 120200 | 12663579350 | 22700 | 22700 | 22750 | 22700 | 685 |
| 547 | 20231114 | 120100 | 12648029550 | 22750 | 22700 | 22750 | 22700 | 2796 |
| 548 | 20231114 | 120000 | 12584560100 | 22700 | 22650 | 22700 | 22650 | 76 |
| 549 | 20231114 | 115900 | 12582838550 | 22650 | 22650 | 22650 | 22600 | 610 |
| 550 | 20231114 | 115800 | 12569037050 | 22650 | 22600 | 22650 | 22600 | 26 |
| 551 | 20231114 | 115700 | 12568449300 | 22600 | 22600 | 22700 | 22600 | 540 |
| 552 | 20231114 | 115600 | 12556207950 | 22650 | 22600 | 22650 | 22600 | 393 |
| 553 | 20231114 | 115500 | 12547316500 | 22600 | 22550 | 22600 | 22550 | 4 |
| 554 | 20231114 | 115400 | 12547226150 | 22550 | 22550 | 22550 | 22550 | 114 |
| 555 | 20231114 | 115300 | 12544655450 | 22550 | 22550 | 22550 | 22550 | 454 |
| 556 | 20231114 | 115200 | 12534417750 | 22550 | 22500 | 22550 | 22500 | 255 |
| 557 | 20231114 | 115100 | 12528678900 | 22500 | 22500 | 22500 | 22500 | 820 |
| 558 | 20231114 | 115000 | 12510228900 | 22500 | 22550 | 22550 | 22500 | 1023 |
| 559 | 20231114 | 114900 | 12487209800 | 22550 | 22550 | 22550 | 22500 | 790 |
| 560 | 20231114 | 114800 | 12469427500 | 22550 | 22600 | 22600 | 22550 | 997 |
| 561 | 20231114 | 114700 | 12446908300 | 22650 | 22600 | 22650 | 22600 | 1087 |
| 562 | 20231114 | 114600 | 12422327750 | 22600 | 22600 | 22650 | 22600 | 358 |
| 563 | 20231114 | 114500 | 12414225150 | 22650 | 22650 | 22650 | 22650 | 43 |
| 564 | 20231114 | 114400 | 12413251200 | 22650 | 22650 | 22650 | 22650 | 502 |
| 565 | 20231114 | 114300 | 12401880900 | 22650 | 22650 | 22650 | 22650 | 73 |
| 566 | 20231114 | 114200 | 12400227450 | 22650 | 22650 | 22650 | 22650 | 145 |
| 567 | 20231114 | 114100 | 12396943200 | 22650 | 22600 | 22700 | 22600 | 348 |
| 568 | 20231114 | 114000 | 12389069000 | 22700 | 22700 | 22750 | 22600 | 3376 |
| 569 | 20231114 | 113900 | 12312499800 | 22700 | 22750 | 22800 | 22700 | 1855 |
| 570 | 20231114 | 113800 | 12270296100 | 22750 | 22750 | 22750 | 22700 | 979 |
| 571 | 20231114 | 113700 | 12248070950 | 22700 | 22750 | 22750 | 22700 | 400 |
| 572 | 20231114 | 113600 | 12238982550 | 22750 | 22650 | 22750 | 22650 | 327 |
| 573 | 20231114 | 113500 | 12231564850 | 22750 | 22600 | 22750 | 22600 | 1972 |
| 574 | 20231114 | 113400 | 12186856100 | 22650 | 22600 | 22650 | 22550 | 1468 |
| 575 | 20231114 | 113300 | 12153645000 | 22550 | 22600 | 22600 | 22550 | 113 |
| 576 | 20231114 | 113200 | 12151091300 | 22600 | 22500 | 22600 | 22500 | 404 |
| 577 | 20231114 | 113100 | 12141982700 | 22500 | 22500 | 22500 | 22500 | 34 |
| 578 | 20231114 | 113000 | 12141217700 | 22500 | 22500 | 22500 | 22500 | 328 |
| 579 | 20231114 | 112900 | 12133837700 | 22500 | 22500 | 22500 | 22450 | 272 |
| 580 | 20231114 | 112800 | 12127721400 | 22450 | 22500 | 22550 | 22450 | 747 |
| 581 | 20231114 | 112700 | 12110930900 | 22500 | 22500 | 22500 | 22450 | 791 |
| 582 | 20231114 | 112600 | 12093138250 | 22500 | 22500 | 22500 | 22500 | 167 |
| 583 | 20231114 | 112500 | 12089380750 | 22500 | 22500 | 22550 | 22500 | 419 |
| 584 | 20231114 | 112400 | 12079952200 | 22500 | 22500 | 22550 | 22450 | 1561 |
| 585 | 20231114 | 112300 | 12044822650 | 22500 | 22500 | 22550 | 22500 | 580 |
| 586 | 20231114 | 112200 | 12031772600 | 22500 | 22500 | 22500 | 22500 | 411 |
| 587 | 20231114 | 112100 | 12022525100 | 22500 | 22600 | 22600 | 22500 | 899 |
| 588 | 20231114 | 112000 | 12002238050 | 22650 | 22650 | 22650 | 22600 | 84 |
| 589 | 20231114 | 111900 | 12000336200 | 22700 | 22600 | 22700 | 22600 | 211 |
| 590 | 20231114 | 111800 | 11995560550 | 22550 | 22600 | 22600 | 22550 | 540 |
| 591 | 20231114 | 111700 | 11983359500 | 22600 | 22600 | 22600 | 22550 | 501 |
| 592 | 20231114 | 111600 | 11972038150 | 22600 | 22550 | 22600 | 22550 | 454 |
| 593 | 20231114 | 111500 | 11961786750 | 22550 | 22550 | 22550 | 22500 | 1384 |
| 594 | 20231114 | 111400 | 11930591300 | 22500 | 22500 | 22550 | 22500 | 592 |
| 595 | 20231114 | 111300 | 11917270800 | 22600 | 22600 | 22600 | 22500 | 2446 |
| 596 | 20231114 | 111200 | 11862153950 | 22600 | 22600 | 22600 | 22550 | 501 |
| 597 | 20231114 | 111100 | 11850844850 | 22550 | 22650 | 22700 | 22550 | 3039 |
| 598 | 20231114 | 111000 | 11782081650 | 22700 | 22750 | 22750 | 22650 | 1114 |
| 599 | 20231114 | 110900 | 11756794000 | 22700 | 22900 | 22900 | 22650 | 7968 |
| 600 | 20231114 | 110800 | 11575366950 | 22850 | 22800 | 22850 | 22750 | 5888 |
| 601 | 20231114 | 110700 | 11440978550 | 22800 | 22750 | 22850 | 22650 | 5162 |
| 602 | 20231114 | 110600 | 11323563250 | 22700 | 22700 | 22750 | 22650 | 2229 |
| 603 | 20231114 | 110500 | 11273000150 | 22650 | 22600 | 22750 | 22600 | 2739 |
| 604 | 20231114 | 110400 | 11210918250 | 22550 | 22450 | 22550 | 22350 | 3718 |
| 605 | 20231114 | 110300 | 11127278150 | 22350 | 22250 | 22400 | 22250 | 2393 |
| 606 | 20231114 | 110200 | 11073875850 | 22300 | 22300 | 22300 | 22250 | 34 |
| 607 | 20231114 | 110100 | 11073118400 | 22300 | 22300 | 22300 | 22250 | 352 |
| 608 | 20231114 | 110000 | 11065276250 | 22250 | 22250 | 22300 | 22250 | 2561 |
| 609 | 20231114 | 105900 | 11008258150 | 22300 | 22300 | 22300 | 22250 | 915 |
| 610 | 20231114 | 105800 | 10987881700 | 22350 | 22350 | 22350 | 22300 | 1819 |
| 611 | 20231114 | 105700 | 10947314200 | 22300 | 22350 | 22400 | 22300 | 1839 |
| 612 | 20231114 | 105600 | 10906219300 | 22300 | 22450 | 22450 | 22300 | 6126 |
| 613 | 20231114 | 105500 | 10768976050 | 22450 | 22500 | 22500 | 22450 | 1244 |
| 614 | 20231114 | 105400 | 10741025800 | 22500 | 22450 | 22550 | 22450 | 3098 |
| 615 | 20231114 | 105300 | 10671310200 | 22450 | 22500 | 22500 | 22450 | 2443 |
| 616 | 20231114 | 105200 | 10616435050 | 22500 | 22550 | 22800 | 22300 | 13773 |
| 617 | 20231114 | 105100 | 10305265450 | 22550 | 22650 | 22650 | 22550 | 955 |
| 618 | 20231114 | 105000 | 10283686150 | 22650 | 22600 | 22650 | 22600 | 246 |
| 619 | 20231114 | 104900 | 10278125550 | 22600 | 22600 | 22700 | 22600 | 1247 |
| 620 | 20231114 | 104800 | 10249868100 | 22700 | 22600 | 22700 | 22550 | 2100 |
| 621 | 20231114 | 104700 | 10202301700 | 22600 | 22700 | 22750 | 22400 | 3321 |
| 622 | 20231114 | 104600 | 10127350200 | 22700 | 22350 | 22700 | 22300 | 10992 |
| 623 | 20231114 | 104500 | 9879282700 | 22350 | 22300 | 22400 | 22300 | 1016 |
| 624 | 20231114 | 104400 | 9856610000 | 22300 | 22250 | 22300 | 22250 | 587 |
| 625 | 20231114 | 104300 | 9843548600 | 22250 | 22250 | 22300 | 22250 | 410 |
| 626 | 20231114 | 104200 | 9834424350 | 22300 | 22300 | 22350 | 22250 | 1673 |
| 627 | 20231114 | 104100 | 9797129950 | 22350 | 22350 | 22350 | 22300 | 1767 |
| 628 | 20231114 | 104000 | 9757712950 | 22350 | 22400 | 22400 | 22300 | 1698 |
| 629 | 20231114 | 103900 | 9719798200 | 22400 | 22450 | 22450 | 22350 | 2540 |
| 630 | 20231114 | 103800 | 9662915450 | 22450 | 22500 | 22500 | 22450 | 494 |
| 631 | 20231114 | 103700 | 9651817000 | 22450 | 22450 | 22500 | 22450 | 886 |
| 632 | 20231114 | 103600 | 9631926200 | 22450 | 22450 | 22500 | 22450 | 345 |
| 633 | 20231114 | 103500 | 9624166250 | 22450 | 22450 | 22500 | 22450 | 935 |
| 634 | 20231114 | 103400 | 9603173900 | 22450 | 22500 | 22500 | 22400 | 476 |
| 635 | 20231114 | 103300 | 9592492150 | 22500 | 22600 | 22600 | 22450 | 2307 |
| 636 | 20231114 | 103200 | 9540612800 | 22500 | 22550 | 22650 | 22500 | 6269 |
| 637 | 20231114 | 103100 | 9399540900 | 22550 | 22500 | 22550 | 22500 | 1072 |
| 638 | 20231114 | 103000 | 9375381750 | 22500 | 22550 | 22550 | 22500 | 937 |
| 639 | 20231114 | 102900 | 9354253000 | 22550 | 22650 | 22650 | 22500 | 2003 |
| 640 | 20231114 | 102800 | 9308999950 | 22650 | 22600 | 22650 | 22550 | 1766 |
| 641 | 20231114 | 102700 | 9269048300 | 22600 | 22550 | 22600 | 22500 | 3163 |
| 642 | 20231114 | 102600 | 9197677850 | 22550 | 22500 | 22550 | 22500 | 215 |
| 643 | 20231114 | 102500 | 9192832400 | 22550 | 22550 | 22600 | 22550 | 576 |
| 644 | 20231114 | 102400 | 9179841100 | 22500 | 22450 | 22550 | 22450 | 1172 |
| 645 | 20231114 | 102300 | 9153430900 | 22500 | 22450 | 22550 | 22450 | 1091 |
| 646 | 20231114 | 102200 | 9128892300 | 22450 | 22400 | 22450 | 22400 | 624 |
| 647 | 20231114 | 102100 | 9114910300 | 22350 | 22500 | 22500 | 22350 | 2343 |
| 648 | 20231114 | 102000 | 9062382550 | 22500 | 22400 | 22500 | 22400 | 1580 |
| 649 | 20231114 | 101900 | 9026907850 | 22350 | 22350 | 22450 | 22350 | 1422 |
| 650 | 20231114 | 101800 | 8995082050 | 22400 | 22450 | 22450 | 22350 | 1469 |
| 651 | 20231114 | 101700 | 8962193000 | 22400 | 22550 | 22550 | 22400 | 1282 |
| 652 | 20231114 | 101600 | 8933418850 | 22550 | 22500 | 22550 | 22450 | 1451 |
| 653 | 20231114 | 101500 | 8900775350 | 22500 | 22500 | 22550 | 22500 | 392 |
| 654 | 20231114 | 101400 | 8891953600 | 22500 | 22550 | 22600 | 22500 | 647 |
| 655 | 20231114 | 101300 | 8877379200 | 22550 | 22550 | 22600 | 22550 | 960 |
| 656 | 20231114 | 101200 | 8855731050 | 22550 | 22600 | 22650 | 22500 | 1234 |
| 657 | 20231114 | 101100 | 8827912500 | 22600 | 22600 | 22650 | 22550 | 6429 |
| 658 | 20231114 | 101000 | 8682608350 | 22600 | 22600 | 22650 | 22500 | 2174 |
| 659 | 20231114 | 100900 | 8633560500 | 22650 | 22650 | 22650 | 22600 | 1747 |
| 660 | 20231114 | 100800 | 8594016450 | 22600 | 22650 | 22650 | 22550 | 3572 |
| 661 | 20231114 | 100700 | 8513305150 | 22650 | 22750 | 22750 | 22600 | 5170 |
| 662 | 20231114 | 100600 | 8396101850 | 22750 | 22500 | 22750 | 22500 | 9521 |
| 663 | 20231114 | 100500 | 8180728550 | 22500 | 22450 | 22500 | 22450 | 2995 |
| 664 | 20231114 | 100400 | 8113357400 | 22450 | 22400 | 22450 | 22400 | 936 |
| 665 | 20231114 | 100300 | 8092358400 | 22400 | 22400 | 22450 | 22350 | 2103 |
| 666 | 20231114 | 100200 | 8045243700 | 22400 | 22350 | 22400 | 22300 | 1414 |
| 667 | 20231114 | 100100 | 8013660350 | 22350 | 22400 | 22400 | 22350 | 2024 |
| 668 | 20231114 | 100000 | 7968375750 | 22400 | 22350 | 22450 | 22350 | 3451 |
| 669 | 20231114 | 095900 | 7891118750 | 22300 | 22200 | 22350 | 22200 | 917 |
| 670 | 20231114 | 095800 | 7870666750 | 22200 | 22100 | 22250 | 22100 | 2495 |
| 671 | 20231114 | 095700 | 7815332500 | 22150 | 22200 | 22200 | 22150 | 1785 |
| 672 | 20231114 | 095600 | 7775784350 | 22200 | 22250 | 22250 | 22200 | 549 |
| 673 | 20231114 | 095500 | 7763596050 | 22200 | 22200 | 22250 | 22100 | 1786 |
| 674 | 20231114 | 095400 | 7723991150 | 22100 | 22200 | 22200 | 22050 | 3736 |
| 675 | 20231114 | 095300 | 7641286000 | 22250 | 22300 | 22350 | 22250 | 3136 |
| 676 | 20231114 | 095200 | 7571447050 | 22350 | 22350 | 22400 | 22300 | 2402 |
| 677 | 20231114 | 095100 | 7517778400 | 22350 | 22350 | 22400 | 22300 | 855 |
| 678 | 20231114 | 095000 | 7498681350 | 22300 | 22300 | 22350 | 22250 | 2390 |
| 679 | 20231114 | 094900 | 7445443100 | 22300 | 22400 | 22400 | 22300 | 3137 |
| 680 | 20231114 | 094800 | 7375409950 | 22400 | 22300 | 22450 | 22200 | 5998 |
| 681 | 20231114 | 094700 | 7241286050 | 22300 | 22600 | 22600 | 22300 | 11425 |
| 682 | 20231114 | 094600 | 6985071800 | 22600 | 22550 | 22600 | 22400 | 10460 |
| 683 | 20231114 | 094500 | 6749443400 | 22600 | 22500 | 22650 | 22500 | 5340 |
| 684 | 20231114 | 094400 | 6628944000 | 22450 | 22500 | 22500 | 22400 | 2611 |
| 685 | 20231114 | 094300 | 6570310450 | 22500 | 22700 | 22700 | 22400 | 10766 |
| 686 | 20231114 | 094200 | 6328108700 | 22700 | 22600 | 22700 | 22550 | 8578 |
| 687 | 20231114 | 094100 | 6134128850 | 22650 | 22650 | 22650 | 22500 | 8958 |
| 688 | 20231114 | 094000 | 5931913200 | 22600 | 22450 | 22700 | 22450 | 20553 |
| 689 | 20231114 | 093900 | 5468207600 | 22450 | 22200 | 22500 | 22150 | 11095 |
| 690 | 20231114 | 093800 | 5220208100 | 22200 | 22150 | 22200 | 22100 | 777 |
| 691 | 20231114 | 093700 | 5203011900 | 22150 | 22200 | 22200 | 22150 | 2195 |
| 692 | 20231114 | 093600 | 5154383950 | 22200 | 22200 | 22200 | 22150 | 1800 |
| 693 | 20231114 | 093500 | 5114480500 | 22200 | 22100 | 22200 | 22050 | 3864 |
| 694 | 20231114 | 093400 | 5028985650 | 22100 | 22150 | 22200 | 22050 | 4427 |
| 695 | 20231114 | 093300 | 4930969450 | 22150 | 22250 | 22300 | 22150 | 3212 |
| 696 | 20231114 | 093200 | 4859612200 | 22300 | 22150 | 22400 | 22150 | 8221 |
| 697 | 20231114 | 093100 | 4676646450 | 22150 | 22100 | 22150 | 21950 | 3624 |
| 698 | 20231114 | 093000 | 4596810900 | 22050 | 21800 | 22100 | 21800 | 2113 |
| 699 | 20231114 | 092900 | 4550373950 | 21850 | 21950 | 22000 | 21800 | 2240 |
| 700 | 20231114 | 092800 | 4501343800 | 22000 | 22050 | 22100 | 22000 | 10069 |
| 701 | 20231114 | 092700 | 4279510650 | 22000 | 22100 | 22100 | 22000 | 5023 |
| 702 | 20231114 | 092600 | 4168858100 | 22100 | 22200 | 22250 | 21900 | 9691 |
| 703 | 20231114 | 092500 | 3954663250 | 22300 | 22400 | 22400 | 22100 | 8984 |
| 704 | 20231114 | 092400 | 3755048000 | 22400 | 21850 | 22500 | 21850 | 22055 |
| 705 | 20231114 | 092300 | 3265191400 | 21850 | 21700 | 21850 | 21650 | 7845 |
| 706 | 20231114 | 092200 | 3095000200 | 21700 | 21700 | 21750 | 21650 | 1721 |
| 707 | 20231114 | 092100 | 3057636100 | 21700 | 21850 | 21850 | 21700 | 2785 |
| 708 | 20231114 | 092000 | 2997069300 | 21850 | 21900 | 21950 | 21800 | 4547 |
| 709 | 20231114 | 091900 | 2897808650 | 21900 | 21900 | 21900 | 21700 | 3593 |
| 710 | 20231114 | 091800 | 2819369050 | 21900 | 21800 | 21900 | 21800 | 7214 |
| 711 | 20231114 | 091700 | 2661627350 | 21800 | 21600 | 21800 | 21500 | 5775 |
| 712 | 20231114 | 091600 | 2536505250 | 21600 | 21600 | 21700 | 21550 | 2554 |
| 713 | 20231114 | 091500 | 2481307900 | 21600 | 21550 | 21650 | 21500 | 4667 |
| 714 | 20231114 | 091400 | 2380575900 | 21550 | 21700 | 21800 | 21500 | 5536 |
| 715 | 20231114 | 091300 | 2260662500 | 21750 | 21850 | 21850 | 21700 | 3607 |
| 716 | 20231114 | 091200 | 2182200900 | 21850 | 21950 | 21950 | 21850 | 5761 |
| 717 | 20231114 | 091100 | 2056167500 | 21950 | 21800 | 22000 | 21800 | 5296 |
| 718 | 20231114 | 091000 | 1940271700 | 21800 | 21950 | 22000 | 21750 | 5698 |
| 719 | 20231114 | 090900 | 1815902250 | 21950 | 22100 | 22150 | 21950 | 3876 |
| 720 | 20231114 | 090800 | 1730336500 | 22150 | 22100 | 22150 | 21950 | 8340 |
| 721 | 20231114 | 090700 | 1546584300 | 22100 | 22100 | 22200 | 21950 | 10737 |
| 722 | 20231114 | 090600 | 1309749650 | 22050 | 22000 | 22100 | 21950 | 6517 |
| 723 | 20231114 | 090500 | 1166175600 | 21950 | 21900 | 22000 | 21850 | 9596 |
| 724 | 20231114 | 090400 | 955518050 | 21900 | 21800 | 21900 | 21700 | 3243 |
| 725 | 20231114 | 090300 | 884674350 | 21800 | 21700 | 21800 | 21450 | 6594 |
| 726 | 20231114 | 090200 | 742120900 | 21650 | 21900 | 21900 | 21300 | 8556 |
| 727 | 20231114 | 090100 | 556997900 | 21800 | 21450 | 22100 | 21450 | 12798 |
| 728 | 20231114 | 090000 | 277557700 | 21350 | 21300 | 21450 | 21150 | 13040 |