39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 211100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 3 | 20231114 | 211000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20231114 | 210900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20231114 | 210800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20231114 | 210700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20231114 | 210600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20231114 | 210500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20231114 | 210400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20231114 | 210300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20231114 | 210200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20231114 | 210100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20231114 | 210000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20231114 | 205900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20231114 | 205800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20231114 | 205700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20231114 | 205600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20231114 | 205500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20231114 | 205400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20231114 | 205300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20231114 | 205200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20231114 | 205100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20231114 | 205000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20231114 | 204900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20231114 | 204800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20231114 | 204700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20231114 | 204600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20231114 | 204500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20231114 | 204400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20231114 | 204300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20231114 | 204200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20231114 | 204100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 33 | 20231114 | 204000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20231114 | 203900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20231114 | 203800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20231114 | 203700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20231114 | 203600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20231114 | 203500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20231114 | 203400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20231114 | 203300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20231114 | 203200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20231114 | 203100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20231114 | 203000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20231114 | 202900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20231114 | 202800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20231114 | 202700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20231114 | 202600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20231114 | 202500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20231114 | 202400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20231114 | 202300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20231114 | 202200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20231114 | 202100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20231114 | 202000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20231114 | 201900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20231114 | 201800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20231114 | 201700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20231114 | 201600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20231114 | 201500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20231114 | 201400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20231114 | 201300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20231114 | 201200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20231114 | 201100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 63 | 20231114 | 201000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20231114 | 200900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20231114 | 200800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20231114 | 200700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20231114 | 200600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20231114 | 200500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20231114 | 200400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20231114 | 200300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20231114 | 200200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20231114 | 200100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20231114 | 200000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20231114 | 195900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20231114 | 195800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20231114 | 195700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20231114 | 195600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20231114 | 195500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20231114 | 195400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20231114 | 195300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20231114 | 195200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20231114 | 195100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20231114 | 195000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20231114 | 194900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20231114 | 194800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20231114 | 194700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20231114 | 194600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20231114 | 194500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20231114 | 194400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20231114 | 194300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20231114 | 194200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20231114 | 194100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 93 | 20231114 | 194000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20231114 | 193900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20231114 | 193800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20231114 | 193700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20231114 | 193600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20231114 | 193500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20231114 | 193400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20231114 | 193300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20231114 | 193200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20231114 | 193100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20231114 | 193000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20231114 | 192900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20231114 | 192800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20231114 | 192700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20231114 | 192600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20231114 | 192500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20231114 | 192400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20231114 | 192300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20231114 | 192200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20231114 | 192100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20231114 | 192000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20231114 | 191900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20231114 | 191800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20231114 | 191700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20231114 | 191600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20231114 | 191500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20231114 | 191400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20231114 | 191300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20231114 | 191200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20231114 | 191100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 123 | 20231114 | 191000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20231114 | 190900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20231114 | 190800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20231114 | 190700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20231114 | 190600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20231114 | 190500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20231114 | 190400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20231114 | 190300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20231114 | 190200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20231114 | 190100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20231114 | 190000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20231114 | 185900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20231114 | 185800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20231114 | 185700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20231114 | 185600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20231114 | 185500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20231114 | 185400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20231114 | 185300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20231114 | 185200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20231114 | 185100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20231114 | 185000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20231114 | 184900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20231114 | 184800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20231114 | 184700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20231114 | 184600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20231114 | 184500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20231114 | 184400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20231114 | 184300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20231114 | 184200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20231114 | 184100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 153 | 20231114 | 184000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20231114 | 183900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20231114 | 183800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20231114 | 183700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20231114 | 183600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20231114 | 183500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20231114 | 183400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20231114 | 183300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20231114 | 183200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20231114 | 183100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20231114 | 183000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20231114 | 182900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20231114 | 182800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20231114 | 182700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20231114 | 182600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20231114 | 182500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20231114 | 182400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20231114 | 182300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20231114 | 182200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20231114 | 182100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20231114 | 182000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20231114 | 181900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20231114 | 181800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20231114 | 181700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20231114 | 181600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20231114 | 181500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20231114 | 181400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20231114 | 181300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20231114 | 181200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20231114 | 181100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 183 | 20231114 | 181000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20231114 | 180900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20231114 | 180800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20231114 | 180700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20231114 | 180600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20231114 | 180500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20231114 | 180400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20231114 | 180300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20231114 | 180200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20231114 | 180100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20231114 | 180000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20231114 | 175900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20231114 | 175800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20231114 | 175700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20231114 | 175600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20231114 | 175500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20231114 | 175400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20231114 | 175300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20231114 | 175200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20231114 | 175100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20231114 | 175000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20231114 | 174900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20231114 | 174800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20231114 | 174700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20231114 | 174600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20231114 | 174500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20231114 | 174400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20231114 | 174300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20231114 | 174200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20231114 | 174100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 213 | 20231114 | 174000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20231114 | 173900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20231114 | 173800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20231114 | 173700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20231114 | 173600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20231114 | 173500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20231114 | 173400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20231114 | 173300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20231114 | 173200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20231114 | 173100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20231114 | 173000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20231114 | 172900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20231114 | 172800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20231114 | 172700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20231114 | 172600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20231114 | 172500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20231114 | 172400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20231114 | 172300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20231114 | 172200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20231114 | 172100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20231114 | 172000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20231114 | 171900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20231114 | 171800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20231114 | 171700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20231114 | 171600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20231114 | 171500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20231114 | 171400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20231114 | 171300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20231114 | 171200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20231114 | 171100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 243 | 20231114 | 171000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20231114 | 170900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20231114 | 170800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20231114 | 170700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20231114 | 170600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20231114 | 170500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 249 | 20231114 | 170400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 250 | 20231114 | 170300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 251 | 20231114 | 170200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 252 | 20231114 | 170100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 253 | 20231114 | 170000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 254 | 20231114 | 165900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 255 | 20231114 | 165800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 256 | 20231114 | 165700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 257 | 20231114 | 165600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 258 | 20231114 | 165500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 259 | 20231114 | 165400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 260 | 20231114 | 165300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 261 | 20231114 | 165200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 262 | 20231114 | 165100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 263 | 20231114 | 165000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 264 | 20231114 | 164900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 265 | 20231114 | 164800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 266 | 20231114 | 164700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 267 | 20231114 | 164600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 268 | 20231114 | 164500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 269 | 20231114 | 164400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 270 | 20231114 | 164300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 271 | 20231114 | 164200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 272 | 20231114 | 164100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 273 | 20231114 | 164000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 274 | 20231114 | 163900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 275 | 20231114 | 163800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 276 | 20231114 | 163700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 277 | 20231114 | 163600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 278 | 20231114 | 163500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 279 | 20231114 | 163400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 280 | 20231114 | 163300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 281 | 20231114 | 163200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 282 | 20231114 | 163100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 283 | 20231114 | 163000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 284 | 20231114 | 162900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 285 | 20231114 | 162800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 286 | 20231114 | 162700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 287 | 20231114 | 162600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 288 | 20231114 | 162500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 289 | 20231114 | 162400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 290 | 20231114 | 162300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 291 | 20231114 | 162200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 292 | 20231114 | 162100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 293 | 20231114 | 162000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 294 | 20231114 | 161900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 295 | 20231114 | 161800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 296 | 20231114 | 161700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 297 | 20231114 | 161600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 298 | 20231114 | 161500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 299 | 20231114 | 161400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 300 | 20231114 | 161300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 301 | 20231114 | 161200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 302 | 20231114 | 161100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 303 | 20231114 | 161000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 304 | 20231114 | 160900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 305 | 20231114 | 160800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 306 | 20231114 | 160700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 307 | 20231114 | 160600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 308 | 20231114 | 160500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 309 | 20231114 | 160400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 310 | 20231114 | 160300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 311 | 20231114 | 160200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 312 | 20231114 | 160100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 313 | 20231114 | 160000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 314 | 20231114 | 155900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 315 | 20231114 | 155800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 316 | 20231114 | 155700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 317 | 20231114 | 155600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 318 | 20231114 | 155500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 319 | 20231114 | 155400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 320 | 20231114 | 155300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 321 | 20231114 | 155200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 322 | 20231114 | 155100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 323 | 20231114 | 155000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 324 | 20231114 | 154900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 325 | 20231114 | 154800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 326 | 20231114 | 154700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 327 | 20231114 | 154600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 328 | 20231114 | 154500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 329 | 20231114 | 154400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 330 | 20231114 | 154300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 331 | 20231114 | 154200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 332 | 20231114 | 154100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 333 | 20231114 | 154000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 334 | 20231114 | 153900 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 335 | 20231114 | 153800 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 336 | 20231114 | 153700 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 337 | 20231114 | 153600 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 338 | 20231114 | 153500 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 339 | 20231114 | 153400 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 340 | 20231114 | 153300 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 341 | 20231114 | 153200 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 342 | 20231114 | 153100 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 343 | 20231114 | 153000 | 8194290750 | 32050 | 32050 | 32050 | 32050 | 5482 |
| 344 | 20231114 | 152900 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 345 | 20231114 | 152800 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 346 | 20231114 | 152700 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 347 | 20231114 | 152600 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 348 | 20231114 | 152500 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 349 | 20231114 | 152400 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 350 | 20231114 | 152300 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 351 | 20231114 | 152200 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 352 | 20231114 | 152100 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 353 | 20231114 | 152000 | 8018592650 | 31950 | 31950 | 31950 | 31950 | 0 |
| 354 | 20231114 | 151900 | 8018592650 | 31950 | 32000 | 32000 | 31950 | 1225 |
| 355 | 20231114 | 151800 | 7979421300 | 32000 | 32050 | 32050 | 32000 | 1860 |
| 356 | 20231114 | 151700 | 7919858300 | 32050 | 32100 | 32100 | 32050 | 632 |
| 357 | 20231114 | 151600 | 7899594400 | 32150 | 32050 | 32150 | 32000 | 840 |
| 358 | 20231114 | 151500 | 7872648150 | 32050 | 32000 | 32050 | 32000 | 326 |
| 359 | 20231114 | 151400 | 7862207550 | 32000 | 31950 | 32000 | 31950 | 297 |
| 360 | 20231114 | 151300 | 7852714350 | 31950 | 31950 | 32000 | 31950 | 2494 |
| 361 | 20231114 | 151200 | 7773015550 | 32000 | 32000 | 32000 | 32000 | 98 |
| 362 | 20231114 | 151100 | 7769879550 | 32000 | 32000 | 32000 | 31950 | 220 |
| 363 | 20231114 | 151000 | 7762847300 | 31950 | 32000 | 32000 | 31950 | 68 |
| 364 | 20231114 | 150900 | 7760673500 | 32000 | 32000 | 32000 | 31950 | 961 |
| 365 | 20231114 | 150800 | 7729931950 | 32000 | 32000 | 32000 | 31950 | 38 |
| 366 | 20231114 | 150700 | 7728716150 | 32000 | 32000 | 32000 | 32000 | 222 |
| 367 | 20231114 | 150600 | 7721612150 | 31950 | 31900 | 31950 | 31900 | 203 |
| 368 | 20231114 | 150500 | 7715126550 | 31850 | 31900 | 31950 | 31850 | 1604 |
| 369 | 20231114 | 150400 | 7663970900 | 31900 | 32000 | 32000 | 31900 | 512 |
| 370 | 20231114 | 150300 | 7647628050 | 32000 | 32000 | 32000 | 32000 | 26 |
| 371 | 20231114 | 150200 | 7646796050 | 31950 | 31950 | 32000 | 31950 | 203 |
| 372 | 20231114 | 150100 | 7640310150 | 32000 | 32000 | 32000 | 32000 | 121 |
| 373 | 20231114 | 150000 | 7636438150 | 31950 | 31950 | 31950 | 31950 | 112 |
| 374 | 20231114 | 145900 | 7632859750 | 31900 | 32050 | 32050 | 31900 | 435 |
| 375 | 20231114 | 145800 | 7618953900 | 32000 | 32000 | 32050 | 31950 | 506 |
| 376 | 20231114 | 145700 | 7602768400 | 32000 | 32050 | 32050 | 32000 | 356 |
| 377 | 20231114 | 145600 | 7591359700 | 32050 | 31950 | 32050 | 31950 | 1650 |
| 378 | 20231114 | 145500 | 7538572700 | 31900 | 31900 | 31900 | 31850 | 180 |
| 379 | 20231114 | 145400 | 7532830850 | 31850 | 31900 | 31900 | 31850 | 549 |
| 380 | 20231114 | 145300 | 7515325700 | 31900 | 31900 | 31900 | 31850 | 57 |
| 381 | 20231114 | 145200 | 7513507650 | 31900 | 31900 | 31900 | 31900 | 24 |
| 382 | 20231114 | 145100 | 7512742050 | 31850 | 31800 | 31900 | 31800 | 893 |
| 383 | 20231114 | 145000 | 7484307100 | 31750 | 31800 | 31800 | 31750 | 502 |
| 384 | 20231114 | 144900 | 7468355550 | 31800 | 31800 | 31850 | 31800 | 628 |
| 385 | 20231114 | 144800 | 7448362950 | 31800 | 31800 | 31800 | 31800 | 176 |
| 386 | 20231114 | 144700 | 7442766150 | 31800 | 31800 | 31800 | 31800 | 181 |
| 387 | 20231114 | 144600 | 7437010350 | 31850 | 31750 | 31850 | 31750 | 560 |
| 388 | 20231114 | 144500 | 7419218550 | 31750 | 31800 | 31800 | 31750 | 157 |
| 389 | 20231114 | 144400 | 7414233750 | 31800 | 31850 | 31850 | 31800 | 405 |
| 390 | 20231114 | 144300 | 7401352400 | 31800 | 31800 | 31850 | 31800 | 538 |
| 391 | 20231114 | 144200 | 7384243950 | 31800 | 31800 | 31800 | 31750 | 20 |
| 392 | 20231114 | 144100 | 7383608000 | 31800 | 31750 | 31800 | 31700 | 275 |
| 393 | 20231114 | 144000 | 7374877750 | 31750 | 31700 | 31750 | 31700 | 379 |
| 394 | 20231114 | 143900 | 7362849050 | 31750 | 31750 | 31750 | 31700 | 524 |
| 395 | 20231114 | 143800 | 7346219050 | 31750 | 31800 | 31800 | 31750 | 1937 |
| 396 | 20231114 | 143700 | 7284719250 | 31800 | 31850 | 31850 | 31750 | 1013 |
| 397 | 20231114 | 143600 | 7252512900 | 31850 | 31850 | 31850 | 31850 | 3 |
| 398 | 20231114 | 143500 | 7252417350 | 31800 | 31850 | 31850 | 31800 | 309 |
| 399 | 20231114 | 143400 | 7242582700 | 31850 | 31850 | 31850 | 31850 | 261 |
| 400 | 20231114 | 143300 | 7234269850 | 31850 | 31800 | 31850 | 31800 | 283 |
| 401 | 20231114 | 143200 | 7225258800 | 31800 | 31800 | 31850 | 31750 | 490 |
| 402 | 20231114 | 143100 | 7209683750 | 31800 | 31750 | 31800 | 31750 | 1309 |
| 403 | 20231114 | 143000 | 7168058700 | 31750 | 31850 | 31850 | 31750 | 819 |
| 404 | 20231114 | 142900 | 7142014850 | 31850 | 31800 | 31850 | 31800 | 295 |
| 405 | 20231114 | 142800 | 7132633250 | 31800 | 31850 | 31850 | 31800 | 211 |
| 406 | 20231114 | 142700 | 7125923000 | 31850 | 31850 | 31900 | 31850 | 354 |
| 407 | 20231114 | 142600 | 7114648050 | 31850 | 31850 | 31850 | 31800 | 1579 |
| 408 | 20231114 | 142500 | 7064390800 | 31900 | 31900 | 31900 | 31900 | 21 |
| 409 | 20231114 | 142400 | 7063720900 | 31900 | 31900 | 31900 | 31850 | 1317 |
| 410 | 20231114 | 142300 | 7021759600 | 31900 | 31900 | 31900 | 31850 | 665 |
| 411 | 20231114 | 142200 | 7000547700 | 31900 | 31900 | 31900 | 31900 | 4 |
| 412 | 20231114 | 142100 | 7000420100 | 31900 | 31850 | 31900 | 31850 | 101 |
| 413 | 20231114 | 142000 | 6997202350 | 31850 | 31900 | 31900 | 31850 | 700 |
| 414 | 20231114 | 141900 | 6974882000 | 31850 | 31850 | 31850 | 31850 | 512 |
| 415 | 20231114 | 141800 | 6958574800 | 31850 | 31800 | 31850 | 31800 | 191 |
| 416 | 20231114 | 141700 | 6952495950 | 31850 | 31850 | 31850 | 31800 | 211 |
| 417 | 20231114 | 141600 | 6945783050 | 31850 | 31850 | 31850 | 31800 | 287 |
| 418 | 20231114 | 141500 | 6936653250 | 31850 | 31850 | 31850 | 31800 | 164 |
| 419 | 20231114 | 141400 | 6931432950 | 31850 | 31850 | 31850 | 31850 | 551 |
| 420 | 20231114 | 141300 | 6913883600 | 31850 | 31950 | 31950 | 31850 | 319 |
| 421 | 20231114 | 141200 | 6903707850 | 31900 | 31900 | 31900 | 31850 | 331 |
| 422 | 20231114 | 141100 | 6893157900 | 31900 | 31900 | 31900 | 31850 | 353 |
| 423 | 20231114 | 141000 | 6881906000 | 31900 | 31950 | 31950 | 31850 | 1085 |
| 424 | 20231114 | 140900 | 6847300050 | 31950 | 31900 | 31950 | 31900 | 415 |
| 425 | 20231114 | 140800 | 6834061300 | 31900 | 31950 | 32000 | 31900 | 3409 |
| 426 | 20231114 | 140700 | 6725149650 | 31950 | 32050 | 32050 | 31950 | 1555 |
| 427 | 20231114 | 140600 | 6675390250 | 32050 | 32050 | 32050 | 32000 | 32 |
| 428 | 20231114 | 140500 | 6674364700 | 32000 | 32050 | 32050 | 32000 | 221 |
| 429 | 20231114 | 140400 | 6667289150 | 32050 | 32050 | 32050 | 32050 | 10 |
| 430 | 20231114 | 140300 | 6666968650 | 32050 | 32050 | 32050 | 32050 | 756 |
| 431 | 20231114 | 140200 | 6642738850 | 32050 | 32050 | 32050 | 32000 | 292 |
| 432 | 20231114 | 140100 | 6633380350 | 32050 | 32100 | 32150 | 32000 | 417 |
| 433 | 20231114 | 140000 | 6619999100 | 32050 | 32050 | 32050 | 32000 | 378 |
| 434 | 20231114 | 135900 | 6607899950 | 32050 | 32000 | 32050 | 32000 | 482 |
| 435 | 20231114 | 135800 | 6592463500 | 32000 | 32000 | 32050 | 32000 | 213 |
| 436 | 20231114 | 135700 | 6585645250 | 32000 | 32050 | 32050 | 32000 | 208 |
| 437 | 20231114 | 135600 | 6578979450 | 32050 | 32050 | 32050 | 32050 | 0 |
| 438 | 20231114 | 135500 | 6578979450 | 32050 | 32050 | 32050 | 32050 | 341 |
| 439 | 20231114 | 135400 | 6568050400 | 32000 | 32050 | 32050 | 32000 | 300 |
| 440 | 20231114 | 135300 | 6558442500 | 32050 | 32100 | 32100 | 32000 | 1482 |
| 441 | 20231114 | 135200 | 6510964800 | 32100 | 32100 | 32100 | 32050 | 25 |
| 442 | 20231114 | 135100 | 6510162900 | 32050 | 32100 | 32100 | 32050 | 88 |
| 443 | 20231114 | 135000 | 6507338700 | 32100 | 32050 | 32100 | 32050 | 904 |
| 444 | 20231114 | 134900 | 6478356000 | 32050 | 32050 | 32100 | 32050 | 581 |
| 445 | 20231114 | 134800 | 6459726050 | 32050 | 32100 | 32100 | 32050 | 122 |
| 446 | 20231114 | 134700 | 6455815150 | 32100 | 32100 | 32150 | 32100 | 872 |
| 447 | 20231114 | 134600 | 6427821650 | 32100 | 32100 | 32150 | 32100 | 204 |
| 448 | 20231114 | 134500 | 6421273150 | 32100 | 32100 | 32150 | 32100 | 64 |
| 449 | 20231114 | 134400 | 6419218700 | 32100 | 32150 | 32150 | 32100 | 94 |
| 450 | 20231114 | 134300 | 6416201150 | 32150 | 32100 | 32150 | 32100 | 288 |
| 451 | 20231114 | 134200 | 6406954150 | 32100 | 32150 | 32150 | 32100 | 41 |
| 452 | 20231114 | 134100 | 6405638000 | 32100 | 32100 | 32150 | 32100 | 70 |
| 453 | 20231114 | 134000 | 6403389850 | 32150 | 32150 | 32150 | 32150 | 65 |
| 454 | 20231114 | 133900 | 6401300100 | 32100 | 32150 | 32150 | 32100 | 146 |
| 455 | 20231114 | 133800 | 6396613450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 456 | 20231114 | 133700 | 6396613450 | 32150 | 32150 | 32150 | 32150 | 62 |
| 457 | 20231114 | 133600 | 6394620150 | 32150 | 32100 | 32150 | 32100 | 94 |
| 458 | 20231114 | 133500 | 6391600550 | 32100 | 32100 | 32100 | 32100 | 201 |
| 459 | 20231114 | 133400 | 6385148450 | 32150 | 32150 | 32150 | 32100 | 210 |
| 460 | 20231114 | 133300 | 6378397200 | 32150 | 32150 | 32150 | 32150 | 45 |
| 461 | 20231114 | 133200 | 6376950450 | 32100 | 32100 | 32100 | 32100 | 1195 |
| 462 | 20231114 | 133100 | 6338590950 | 32150 | 32150 | 32150 | 32150 | 1805 |
| 463 | 20231114 | 133000 | 6280560200 | 32150 | 32200 | 32200 | 32150 | 47 |
| 464 | 20231114 | 132900 | 6279049050 | 32200 | 32150 | 32200 | 32150 | 598 |
| 465 | 20231114 | 132800 | 6259820300 | 32150 | 32150 | 32200 | 32150 | 276 |
| 466 | 20231114 | 132700 | 6250945900 | 32150 | 32200 | 32200 | 32150 | 14 |
| 467 | 20231114 | 132600 | 6250495150 | 32200 | 32250 | 32250 | 32200 | 369 |
| 468 | 20231114 | 132500 | 6238611100 | 32200 | 32250 | 32250 | 32200 | 5 |
| 469 | 20231114 | 132400 | 6238450050 | 32200 | 32200 | 32200 | 32200 | 240 |
| 470 | 20231114 | 132300 | 6230722050 | 32200 | 32200 | 32250 | 32150 | 241 |
| 471 | 20231114 | 132200 | 6222961500 | 32200 | 32200 | 32200 | 32150 | 1062 |
| 472 | 20231114 | 132100 | 6188765150 | 32250 | 32250 | 32250 | 32200 | 298 |
| 473 | 20231114 | 132000 | 6179169450 | 32200 | 32250 | 32250 | 32200 | 217 |
| 474 | 20231114 | 131900 | 6172178700 | 32250 | 32250 | 32250 | 32200 | 172 |
| 475 | 20231114 | 131800 | 6166640200 | 32250 | 32250 | 32250 | 32200 | 467 |
| 476 | 20231114 | 131700 | 6151600450 | 32200 | 32200 | 32250 | 32200 | 142 |
| 477 | 20231114 | 131600 | 6147028000 | 32250 | 32250 | 32250 | 32200 | 107 |
| 478 | 20231114 | 131500 | 6143580250 | 32250 | 32250 | 32250 | 32250 | 81 |
| 479 | 20231114 | 131400 | 6140968000 | 32250 | 32250 | 32250 | 32250 | 523 |
| 480 | 20231114 | 131300 | 6124101250 | 32250 | 32250 | 32250 | 32200 | 185 |
| 481 | 20231114 | 131200 | 6118142000 | 32250 | 32250 | 32250 | 32250 | 179 |
| 482 | 20231114 | 131100 | 6112369250 | 32200 | 32250 | 32250 | 32200 | 67 |
| 483 | 20231114 | 131000 | 6110209300 | 32250 | 32250 | 32250 | 32250 | 155 |
| 484 | 20231114 | 130900 | 6105210550 | 32250 | 32250 | 32300 | 32250 | 1108 |
| 485 | 20231114 | 130800 | 6069475250 | 32250 | 32250 | 32250 | 32250 | 205 |
| 486 | 20231114 | 130700 | 6062864000 | 32200 | 32250 | 32250 | 32200 | 96 |
| 487 | 20231114 | 130600 | 6059770750 | 32250 | 32250 | 32250 | 32250 | 4 |
| 488 | 20231114 | 130500 | 6059641750 | 32250 | 32250 | 32250 | 32200 | 172 |
| 489 | 20231114 | 130400 | 6054101750 | 32250 | 32250 | 32250 | 32250 | 57 |
| 490 | 20231114 | 130300 | 6052263500 | 32250 | 32250 | 32250 | 32250 | 94 |
| 491 | 20231114 | 130200 | 6049232000 | 32250 | 32250 | 32300 | 32250 | 815 |
| 492 | 20231114 | 130100 | 6022948200 | 32300 | 32300 | 32300 | 32250 | 69 |
| 493 | 20231114 | 130000 | 6020720250 | 32250 | 32250 | 32250 | 32250 | 0 |
| 494 | 20231114 | 125900 | 6020720250 | 32250 | 32250 | 32250 | 32250 | 6 |
| 495 | 20231114 | 125800 | 6020526750 | 32250 | 32300 | 32300 | 32250 | 286 |
| 496 | 20231114 | 125700 | 6011302100 | 32300 | 32300 | 32300 | 32300 | 127 |
| 497 | 20231114 | 125600 | 6007200000 | 32250 | 32250 | 32300 | 32250 | 400 |
| 498 | 20231114 | 125500 | 5994299950 | 32300 | 32300 | 32300 | 32300 | 1 |
| 499 | 20231114 | 125400 | 5994267650 | 32250 | 32250 | 32300 | 32250 | 666 |
| 500 | 20231114 | 125300 | 5972788050 | 32250 | 32250 | 32250 | 32250 | 415 |
| 501 | 20231114 | 125200 | 5959404300 | 32300 | 32250 | 32300 | 32250 | 95 |
| 502 | 20231114 | 125100 | 5956340500 | 32250 | 32250 | 32250 | 32250 | 58 |
| 503 | 20231114 | 125000 | 5954470000 | 32300 | 32250 | 32300 | 32250 | 678 |
| 504 | 20231114 | 124900 | 5932604350 | 32250 | 32250 | 32250 | 32250 | 17 |
| 505 | 20231114 | 124800 | 5932056100 | 32200 | 32250 | 32250 | 32200 | 46 |
| 506 | 20231114 | 124700 | 5930574100 | 32200 | 32200 | 32250 | 32200 | 183 |
| 507 | 20231114 | 124600 | 5924680250 | 32250 | 32250 | 32250 | 32250 | 189 |
| 508 | 20231114 | 124500 | 5918585000 | 32250 | 32250 | 32250 | 32250 | 102 |
| 509 | 20231114 | 124400 | 5915295500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 510 | 20231114 | 124300 | 5915295500 | 32250 | 32250 | 32250 | 32200 | 368 |
| 511 | 20231114 | 124200 | 5903441100 | 32250 | 32250 | 32250 | 32200 | 66 |
| 512 | 20231114 | 124100 | 5901314600 | 32250 | 32250 | 32250 | 32250 | 100 |
| 513 | 20231114 | 124000 | 5898089600 | 32250 | 32200 | 32250 | 32200 | 74 |
| 514 | 20231114 | 123900 | 5895706700 | 32200 | 32200 | 32250 | 32200 | 295 |
| 515 | 20231114 | 123800 | 5886205250 | 32250 | 32250 | 32250 | 32250 | 31 |
| 516 | 20231114 | 123700 | 5885205500 | 32250 | 32250 | 32250 | 32250 | 194 |
| 517 | 20231114 | 123600 | 5878949000 | 32250 | 32250 | 32250 | 32250 | 57 |
| 518 | 20231114 | 123500 | 5877110750 | 32200 | 32250 | 32250 | 32200 | 740 |
| 519 | 20231114 | 123400 | 5853282600 | 32250 | 32250 | 32250 | 32250 | 1 |
| 520 | 20231114 | 123300 | 5853250350 | 32250 | 32250 | 32250 | 32250 | 161 |
| 521 | 20231114 | 123200 | 5848058100 | 32250 | 32300 | 32300 | 32200 | 188 |
| 522 | 20231114 | 123100 | 5842001800 | 32200 | 32200 | 32200 | 32200 | 14 |
| 523 | 20231114 | 123000 | 5841551000 | 32200 | 32200 | 32200 | 32200 | 46 |
| 524 | 20231114 | 122900 | 5840069800 | 32200 | 32300 | 32300 | 32200 | 17 |
| 525 | 20231114 | 122800 | 5839522300 | 32200 | 32200 | 32200 | 32200 | 170 |
| 526 | 20231114 | 122700 | 5834048300 | 32200 | 32200 | 32200 | 32200 | 150 |
| 527 | 20231114 | 122600 | 5829218300 | 32200 | 32200 | 32200 | 32200 | 42 |
| 528 | 20231114 | 122500 | 5827865900 | 32200 | 32200 | 32200 | 32200 | 131 |
| 529 | 20231114 | 122400 | 5823647700 | 32200 | 32200 | 32200 | 32200 | 1123 |
| 530 | 20231114 | 122300 | 5787487100 | 32200 | 32200 | 32200 | 32200 | 65 |
| 531 | 20231114 | 122200 | 5785394100 | 32200 | 32250 | 32250 | 32200 | 329 |
| 532 | 20231114 | 122100 | 5774800250 | 32250 | 32200 | 32250 | 32200 | 56 |
| 533 | 20231114 | 122000 | 5772994800 | 32200 | 32150 | 32200 | 32150 | 823 |
| 534 | 20231114 | 121900 | 5746494800 | 32200 | 32200 | 32200 | 32200 | 213 |
| 535 | 20231114 | 121800 | 5739636200 | 32200 | 32250 | 32250 | 32200 | 69 |
| 536 | 20231114 | 121700 | 5737411850 | 32200 | 32200 | 32250 | 32200 | 204 |
| 537 | 20231114 | 121600 | 5730842800 | 32200 | 32200 | 32200 | 32200 | 26 |
| 538 | 20231114 | 121500 | 5730005600 | 32200 | 32200 | 32200 | 32200 | 97 |
| 539 | 20231114 | 121400 | 5726882200 | 32200 | 32200 | 32200 | 32150 | 488 |
| 540 | 20231114 | 121300 | 5711169200 | 32200 | 32200 | 32200 | 32200 | 201 |
| 541 | 20231114 | 121200 | 5704697000 | 32250 | 32200 | 32250 | 32200 | 50 |
| 542 | 20231114 | 121100 | 5703085500 | 32200 | 32250 | 32250 | 32200 | 96 |
| 543 | 20231114 | 121000 | 5699989550 | 32250 | 32200 | 32250 | 32150 | 105 |
| 544 | 20231114 | 120900 | 5696608700 | 32200 | 32200 | 32200 | 32150 | 574 |
| 545 | 20231114 | 120800 | 5678132850 | 32200 | 32200 | 32200 | 32200 | 31 |
| 546 | 20231114 | 120700 | 5677134650 | 32200 | 32250 | 32250 | 32150 | 808 |
| 547 | 20231114 | 120600 | 5651115100 | 32250 | 32200 | 32250 | 32200 | 193 |
| 548 | 20231114 | 120500 | 5644900450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 549 | 20231114 | 120400 | 5644900450 | 32200 | 32250 | 32250 | 32200 | 8 |
| 550 | 20231114 | 120300 | 5644642750 | 32250 | 32250 | 32250 | 32200 | 1313 |
| 551 | 20231114 | 120200 | 5602344550 | 32250 | 32250 | 32250 | 32250 | 171 |
| 552 | 20231114 | 120100 | 5596829800 | 32250 | 32250 | 32250 | 32250 | 200 |
| 553 | 20231114 | 120000 | 5590379800 | 32250 | 32300 | 32300 | 32250 | 321 |
| 554 | 20231114 | 115900 | 5580025300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 555 | 20231114 | 115800 | 5580025300 | 32250 | 32250 | 32250 | 32250 | 156 |
| 556 | 20231114 | 115700 | 5574994300 | 32250 | 32250 | 32300 | 32250 | 676 |
| 557 | 20231114 | 115600 | 5553193250 | 32300 | 32300 | 32300 | 32300 | 50 |
| 558 | 20231114 | 115500 | 5551578250 | 32300 | 32300 | 32300 | 32300 | 1 |
| 559 | 20231114 | 115400 | 5551545950 | 32300 | 32300 | 32300 | 32250 | 199 |
| 560 | 20231114 | 115300 | 5545125200 | 32300 | 32250 | 32300 | 32250 | 313 |
| 561 | 20231114 | 115200 | 5535027750 | 32250 | 32300 | 32300 | 32250 | 22 |
| 562 | 20231114 | 115100 | 5534317900 | 32300 | 32350 | 32350 | 32300 | 190 |
| 563 | 20231114 | 115000 | 5528180650 | 32300 | 32350 | 32350 | 32300 | 508 |
| 564 | 20231114 | 114900 | 5511771850 | 32350 | 32300 | 32350 | 32300 | 175 |
| 565 | 20231114 | 114800 | 5506117100 | 32300 | 32300 | 32300 | 32300 | 21 |
| 566 | 20231114 | 114700 | 5505438800 | 32300 | 32300 | 32300 | 32300 | 140 |
| 567 | 20231114 | 114600 | 5500916800 | 32250 | 32250 | 32300 | 32250 | 469 |
| 568 | 20231114 | 114500 | 5485770300 | 32200 | 32250 | 32250 | 32200 | 306 |
| 569 | 20231114 | 114400 | 5475902550 | 32300 | 32300 | 32300 | 32300 | 1 |
| 570 | 20231114 | 114300 | 5475870250 | 32300 | 32250 | 32300 | 32250 | 151 |
| 571 | 20231114 | 114200 | 5471000450 | 32300 | 32250 | 32300 | 32250 | 55 |
| 572 | 20231114 | 114100 | 5469224000 | 32250 | 32250 | 32250 | 32250 | 29 |
| 573 | 20231114 | 114000 | 5468288750 | 32250 | 32250 | 32250 | 32250 | 10 |
| 574 | 20231114 | 113900 | 5467966250 | 32250 | 32300 | 32300 | 32250 | 250 |
| 575 | 20231114 | 113800 | 5459901450 | 32300 | 32300 | 32300 | 32300 | 12 |
| 576 | 20231114 | 113700 | 5459513850 | 32300 | 32250 | 32300 | 32250 | 210 |
| 577 | 20231114 | 113600 | 5452740850 | 32250 | 32250 | 32250 | 32250 | 140 |
| 578 | 20231114 | 113500 | 5448225850 | 32300 | 32250 | 32300 | 32250 | 118 |
| 579 | 20231114 | 113400 | 5444414900 | 32250 | 32250 | 32250 | 32250 | 3 |
| 580 | 20231114 | 113300 | 5444318150 | 32250 | 32250 | 32250 | 32250 | 205 |
| 581 | 20231114 | 113200 | 5437706900 | 32250 | 32250 | 32250 | 32200 | 456 |
| 582 | 20231114 | 113100 | 5423008100 | 32250 | 32250 | 32250 | 32200 | 132 |
| 583 | 20231114 | 113000 | 5418755100 | 32200 | 32200 | 32200 | 32150 | 118 |
| 584 | 20231114 | 112900 | 5414956050 | 32200 | 32200 | 32250 | 32200 | 123 |
| 585 | 20231114 | 112800 | 5410995350 | 32200 | 32200 | 32250 | 32200 | 306 |
| 586 | 20231114 | 112700 | 5401139400 | 32250 | 32200 | 32250 | 32200 | 614 |
| 587 | 20231114 | 112600 | 5381368400 | 32200 | 32200 | 32200 | 32150 | 56 |
| 588 | 20231114 | 112500 | 5379565700 | 32200 | 32200 | 32200 | 32150 | 574 |
| 589 | 20231114 | 112400 | 5361103200 | 32200 | 32150 | 32200 | 32150 | 474 |
| 590 | 20231114 | 112300 | 5345854350 | 32150 | 32200 | 32200 | 32150 | 61 |
| 591 | 20231114 | 112200 | 5343891650 | 32200 | 32200 | 32250 | 32150 | 1378 |
| 592 | 20231114 | 112100 | 5299524600 | 32250 | 32200 | 32250 | 32200 | 500 |
| 593 | 20231114 | 112000 | 5283422300 | 32250 | 32200 | 32250 | 32200 | 199 |
| 594 | 20231114 | 111900 | 5277012000 | 32250 | 32250 | 32250 | 32200 | 84 |
| 595 | 20231114 | 111800 | 5274304750 | 32250 | 32250 | 32250 | 32250 | 427 |
| 596 | 20231114 | 111700 | 5260534000 | 32300 | 32300 | 32300 | 32250 | 244 |
| 597 | 20231114 | 111600 | 5252662000 | 32300 | 32350 | 32350 | 32300 | 297 |
| 598 | 20231114 | 111500 | 5243068100 | 32350 | 32350 | 32350 | 32350 | 16 |
| 599 | 20231114 | 111400 | 5242550500 | 32350 | 32300 | 32350 | 32250 | 1021 |
| 600 | 20231114 | 111300 | 5209617500 | 32250 | 32300 | 32300 | 32250 | 405 |
| 601 | 20231114 | 111200 | 5196543250 | 32250 | 32250 | 32250 | 32250 | 100 |
| 602 | 20231114 | 111100 | 5193318250 | 32300 | 32300 | 32300 | 32250 | 125 |
| 603 | 20231114 | 111000 | 5189284650 | 32300 | 32250 | 32300 | 32250 | 93 |
| 604 | 20231114 | 110900 | 5186282650 | 32250 | 32250 | 32250 | 32200 | 463 |
| 605 | 20231114 | 110800 | 5171357850 | 32250 | 32250 | 32250 | 32250 | 156 |
| 606 | 20231114 | 110700 | 5166326850 | 32250 | 32200 | 32250 | 32200 | 689 |
| 607 | 20231114 | 110600 | 5144127150 | 32250 | 32250 | 32300 | 32200 | 1470 |
| 608 | 20231114 | 110500 | 5096757500 | 32250 | 32250 | 32250 | 32250 | 0 |
| 609 | 20231114 | 110400 | 5096757500 | 32250 | 32250 | 32300 | 32250 | 45 |
| 610 | 20231114 | 110300 | 5095305750 | 32250 | 32300 | 32300 | 32200 | 235 |
| 611 | 20231114 | 110200 | 5087725650 | 32300 | 32250 | 32300 | 32250 | 303 |
| 612 | 20231114 | 110100 | 5077950800 | 32250 | 32300 | 32300 | 32250 | 154 |
| 613 | 20231114 | 110000 | 5072979250 | 32300 | 32250 | 32300 | 32250 | 192 |
| 614 | 20231114 | 105900 | 5066783750 | 32250 | 32250 | 32300 | 32250 | 97 |
| 615 | 20231114 | 105800 | 5063652650 | 32300 | 32250 | 32300 | 32250 | 253 |
| 616 | 20231114 | 105700 | 5055493250 | 32200 | 32200 | 32300 | 32200 | 1209 |
| 617 | 20231114 | 105600 | 5016554650 | 32200 | 32300 | 32300 | 32200 | 1337 |
| 618 | 20231114 | 105500 | 4973469950 | 32300 | 32250 | 32300 | 32250 | 305 |
| 619 | 20231114 | 105400 | 4963633200 | 32250 | 32350 | 32350 | 32250 | 2454 |
| 620 | 20231114 | 105300 | 4884430000 | 32350 | 32350 | 32350 | 32350 | 33 |
| 621 | 20231114 | 105200 | 4883362450 | 32350 | 32400 | 32450 | 32350 | 585 |
| 622 | 20231114 | 105100 | 4864435050 | 32350 | 32350 | 32350 | 32350 | 245 |
| 623 | 20231114 | 105000 | 4856509300 | 32400 | 32400 | 32400 | 32400 | 51 |
| 624 | 20231114 | 104900 | 4854856900 | 32400 | 32350 | 32400 | 32350 | 187 |
| 625 | 20231114 | 104800 | 4848799700 | 32350 | 32300 | 32350 | 32300 | 179 |
| 626 | 20231114 | 104700 | 4843013200 | 32350 | 32400 | 32400 | 32350 | 466 |
| 627 | 20231114 | 104600 | 4827937500 | 32450 | 32450 | 32450 | 32400 | 109 |
| 628 | 20231114 | 104500 | 4824402650 | 32450 | 32400 | 32450 | 32350 | 466 |
| 629 | 20231114 | 104400 | 4809304650 | 32400 | 32400 | 32450 | 32400 | 269 |
| 630 | 20231114 | 104300 | 4800587950 | 32400 | 32400 | 32450 | 32400 | 640 |
| 631 | 20231114 | 104200 | 4779851400 | 32350 | 32350 | 32350 | 32350 | 412 |
| 632 | 20231114 | 104100 | 4766523200 | 32350 | 32400 | 32400 | 32350 | 640 |
| 633 | 20231114 | 104000 | 4745788200 | 32450 | 32450 | 32450 | 32450 | 634 |
| 634 | 20231114 | 103900 | 4725214900 | 32450 | 32500 | 32500 | 32450 | 415 |
| 635 | 20231114 | 103800 | 4711740050 | 32500 | 32500 | 32550 | 32500 | 95 |
| 636 | 20231114 | 103700 | 4708652300 | 32450 | 32450 | 32500 | 32450 | 367 |
| 637 | 20231114 | 103600 | 4696740650 | 32450 | 32500 | 32500 | 32450 | 183 |
| 638 | 20231114 | 103500 | 4690801500 | 32500 | 32500 | 32500 | 32500 | 711 |
| 639 | 20231114 | 103400 | 4667694000 | 32450 | 32450 | 32450 | 32400 | 239 |
| 640 | 20231114 | 103300 | 4659941450 | 32450 | 32400 | 32450 | 32400 | 796 |
| 641 | 20231114 | 103200 | 4634124150 | 32400 | 32400 | 32400 | 32350 | 250 |
| 642 | 20231114 | 103100 | 4626031600 | 32400 | 32400 | 32400 | 32350 | 72 |
| 643 | 20231114 | 103000 | 4623699350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 644 | 20231114 | 102900 | 4623699350 | 32400 | 32400 | 32400 | 32300 | 955 |
| 645 | 20231114 | 102800 | 4592792400 | 32400 | 32400 | 32450 | 32350 | 331 |
| 646 | 20231114 | 102700 | 4582069900 | 32400 | 32400 | 32400 | 32350 | 227 |
| 647 | 20231114 | 102600 | 4574720100 | 32350 | 32350 | 32400 | 32350 | 42 |
| 648 | 20231114 | 102500 | 4573360950 | 32350 | 32300 | 32350 | 32300 | 127 |
| 649 | 20231114 | 102400 | 4569256300 | 32300 | 32400 | 32400 | 32300 | 2227 |
| 650 | 20231114 | 102300 | 4497312150 | 32350 | 32400 | 32400 | 32350 | 1466 |
| 651 | 20231114 | 102200 | 4449849850 | 32450 | 32450 | 32450 | 32450 | 376 |
| 652 | 20231114 | 102100 | 4437648650 | 32500 | 32450 | 32500 | 32450 | 174 |
| 653 | 20231114 | 102000 | 4432001700 | 32450 | 32550 | 32550 | 32450 | 366 |
| 654 | 20231114 | 101900 | 4420124800 | 32450 | 32550 | 32550 | 32450 | 42 |
| 655 | 20231114 | 101800 | 4418758200 | 32550 | 32600 | 32600 | 32500 | 75 |
| 656 | 20231114 | 101700 | 4416320550 | 32600 | 32600 | 32600 | 32500 | 592 |
| 657 | 20231114 | 101600 | 4397022850 | 32600 | 32550 | 32600 | 32450 | 710 |
| 658 | 20231114 | 101500 | 4373917300 | 32550 | 32550 | 32550 | 32550 | 309 |
| 659 | 20231114 | 101400 | 4363859350 | 32550 | 32500 | 32600 | 32450 | 2122 |
| 660 | 20231114 | 101300 | 4294822000 | 32550 | 32400 | 32550 | 32350 | 735 |
| 661 | 20231114 | 101200 | 4270974600 | 32400 | 32300 | 32400 | 32250 | 827 |
| 662 | 20231114 | 101100 | 4244256050 | 32300 | 32350 | 32350 | 32250 | 1341 |
| 663 | 20231114 | 101000 | 4200936000 | 32350 | 32400 | 32400 | 32350 | 185 |
| 664 | 20231114 | 100900 | 4194949400 | 32400 | 32400 | 32400 | 32350 | 114 |
| 665 | 20231114 | 100800 | 4191257950 | 32350 | 32350 | 32400 | 32350 | 12 |
| 666 | 20231114 | 100700 | 4190869700 | 32350 | 32350 | 32350 | 32350 | 147 |
| 667 | 20231114 | 100600 | 4186114250 | 32350 | 32400 | 32400 | 32350 | 116 |
| 668 | 20231114 | 100500 | 4182359350 | 32350 | 32400 | 32400 | 32350 | 603 |
| 669 | 20231114 | 100400 | 4162834400 | 32450 | 32450 | 32450 | 32400 | 98 |
| 670 | 20231114 | 100300 | 4159658950 | 32450 | 32450 | 32450 | 32450 | 385 |
| 671 | 20231114 | 100200 | 4147165700 | 32450 | 32450 | 32450 | 32450 | 229 |
| 672 | 20231114 | 100100 | 4139734650 | 32400 | 32400 | 32450 | 32350 | 355 |
| 673 | 20231114 | 100000 | 4128232800 | 32350 | 32200 | 32400 | 32200 | 1115 |
| 674 | 20231114 | 095900 | 4092196150 | 32200 | 32200 | 32250 | 32200 | 852 |
| 675 | 20231114 | 095800 | 4064752200 | 32200 | 32250 | 32250 | 32200 | 593 |
| 676 | 20231114 | 095700 | 4045642950 | 32300 | 32300 | 32350 | 32200 | 1774 |
| 677 | 20231114 | 095600 | 3988419700 | 32350 | 32300 | 32350 | 32250 | 1691 |
| 678 | 20231114 | 095500 | 3933822650 | 32300 | 32500 | 32600 | 32250 | 12244 |
| 679 | 20231114 | 095400 | 3537347850 | 32600 | 32600 | 32600 | 32500 | 1486 |
| 680 | 20231114 | 095300 | 3488965250 | 32550 | 32600 | 32650 | 32550 | 1537 |
| 681 | 20231114 | 095200 | 3438855400 | 32550 | 32600 | 32600 | 32550 | 1029 |
| 682 | 20231114 | 095100 | 3405327950 | 32550 | 32500 | 32600 | 32500 | 629 |
| 683 | 20231114 | 095000 | 3384858000 | 32550 | 32500 | 32600 | 32500 | 798 |
| 684 | 20231114 | 094900 | 3358865250 | 32550 | 32450 | 32600 | 32450 | 1237 |
| 685 | 20231114 | 094800 | 3318630050 | 32600 | 32450 | 32600 | 32400 | 764 |
| 686 | 20231114 | 094700 | 3293814800 | 32400 | 32500 | 32600 | 32400 | 700 |
| 687 | 20231114 | 094600 | 3271111300 | 32450 | 32400 | 32600 | 32400 | 1374 |
| 688 | 20231114 | 094500 | 3226507350 | 32450 | 32550 | 32600 | 32450 | 2299 |
| 689 | 20231114 | 094400 | 3151741200 | 32600 | 32600 | 32600 | 32550 | 960 |
| 690 | 20231114 | 094300 | 3120460150 | 32500 | 32500 | 32600 | 32500 | 671 |
| 691 | 20231114 | 094200 | 3098610400 | 32550 | 32500 | 32550 | 32450 | 732 |
| 692 | 20231114 | 094100 | 3074808850 | 32500 | 32500 | 32500 | 32400 | 1225 |
| 693 | 20231114 | 094000 | 3035048500 | 32450 | 32600 | 32700 | 32450 | 3794 |
| 694 | 20231114 | 093900 | 2911541450 | 32700 | 32700 | 32700 | 32550 | 2779 |
| 695 | 20231114 | 093800 | 2820901400 | 32650 | 32700 | 32750 | 32600 | 1596 |
| 696 | 20231114 | 093700 | 2768729150 | 32650 | 32600 | 32700 | 32550 | 2550 |
| 697 | 20231114 | 093600 | 2685449850 | 32550 | 32550 | 32650 | 32550 | 469 |
| 698 | 20231114 | 093500 | 2670153900 | 32650 | 32650 | 32650 | 32550 | 1798 |
| 699 | 20231114 | 093400 | 2611505150 | 32550 | 32700 | 32750 | 32550 | 2793 |
| 700 | 20231114 | 093300 | 2520359600 | 32700 | 32600 | 32700 | 32550 | 4058 |
| 701 | 20231114 | 093200 | 2388008200 | 32550 | 32550 | 32600 | 32500 | 1331 |
| 702 | 20231114 | 093100 | 2344650250 | 32500 | 32500 | 32550 | 32450 | 1681 |
| 703 | 20231114 | 093000 | 2289993150 | 32450 | 32400 | 32500 | 32400 | 545 |
| 704 | 20231114 | 092900 | 2272299600 | 32500 | 32400 | 32500 | 32400 | 1698 |
| 705 | 20231114 | 092800 | 2217167750 | 32450 | 32450 | 32450 | 32300 | 620 |
| 706 | 20231114 | 092700 | 2197081150 | 32300 | 32350 | 32450 | 32300 | 2424 |
| 707 | 20231114 | 092600 | 2118714700 | 32400 | 32500 | 32500 | 32400 | 1802 |
| 708 | 20231114 | 092500 | 2060276600 | 32500 | 32400 | 32500 | 32350 | 627 |
| 709 | 20231114 | 092400 | 2039908800 | 32500 | 32350 | 32500 | 32300 | 1907 |
| 710 | 20231114 | 092300 | 1978257850 | 32300 | 32450 | 32500 | 32300 | 4411 |
| 711 | 20231114 | 092200 | 1835371050 | 32500 | 32650 | 32650 | 32400 | 1022 |
| 712 | 20231114 | 092100 | 1802154800 | 32450 | 32650 | 32700 | 32400 | 4305 |
| 713 | 20231114 | 092000 | 1661994950 | 32650 | 32650 | 32650 | 32550 | 2211 |
| 714 | 20231114 | 091900 | 1589903750 | 32650 | 32600 | 32700 | 32600 | 1799 |
| 715 | 20231114 | 091800 | 1531224950 | 32650 | 32800 | 32800 | 32600 | 4103 |
| 716 | 20231114 | 091700 | 1396923450 | 32750 | 32650 | 32800 | 32600 | 4853 |
| 717 | 20231114 | 091600 | 1238357000 | 32600 | 32600 | 32750 | 32600 | 7559 |
| 718 | 20231114 | 091500 | 991366400 | 32650 | 32600 | 32650 | 32500 | 3848 |
| 719 | 20231114 | 091400 | 865961400 | 32600 | 32350 | 32600 | 32350 | 4373 |
| 720 | 20231114 | 091300 | 723775200 | 32350 | 32400 | 32400 | 32300 | 360 |
| 721 | 20231114 | 091200 | 712120800 | 32400 | 32300 | 32450 | 32300 | 1612 |
| 722 | 20231114 | 091100 | 659950850 | 32250 | 32250 | 32300 | 32250 | 344 |
| 723 | 20231114 | 091000 | 648856100 | 32250 | 32100 | 32250 | 32050 | 3041 |
| 724 | 20231114 | 090900 | 551183450 | 32100 | 32150 | 32200 | 32100 | 897 |
| 725 | 20231114 | 090800 | 522316550 | 32100 | 32200 | 32200 | 32100 | 791 |
| 726 | 20231114 | 090700 | 496907200 | 32200 | 32350 | 32350 | 32200 | 857 |
| 727 | 20231114 | 090600 | 469266950 | 32350 | 32300 | 32400 | 32300 | 953 |
| 728 | 20231114 | 090500 | 438435250 | 32350 | 32000 | 32350 | 32000 | 1691 |
| 729 | 20231114 | 090400 | 384047350 | 32050 | 32150 | 32150 | 32000 | 504 |
| 730 | 20231114 | 090300 | 367880800 | 32150 | 32200 | 32250 | 32100 | 656 |
| 731 | 20231114 | 090200 | 346774000 | 32200 | 32400 | 32400 | 32150 | 2515 |
| 732 | 20231114 | 090100 | 265586700 | 32400 | 32200 | 32400 | 32200 | 5011 |
| 733 | 20231114 | 090000 | 103746800 | 32200 | 31950 | 32200 | 31950 | 3130 |