39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 211000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 3 | 20231113 | 210900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20231113 | 210800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20231113 | 210700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20231113 | 210600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20231113 | 210500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20231113 | 210400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20231113 | 210300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20231113 | 210200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20231113 | 210100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20231113 | 210000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20231113 | 205900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20231113 | 205800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20231113 | 205700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20231113 | 205600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20231113 | 205500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20231113 | 205400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20231113 | 205300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20231113 | 205200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20231113 | 205100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20231113 | 205000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20231113 | 204900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20231113 | 204800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20231113 | 204700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20231113 | 204600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20231113 | 204500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20231113 | 204400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20231113 | 204300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20231113 | 204200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20231113 | 204100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20231113 | 204000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 33 | 20231113 | 203900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20231113 | 203800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20231113 | 203700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20231113 | 203600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20231113 | 203500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20231113 | 203400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20231113 | 203300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20231113 | 203200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20231113 | 203100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20231113 | 203000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20231113 | 202900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20231113 | 202800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20231113 | 202700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20231113 | 202600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20231113 | 202500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20231113 | 202400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20231113 | 202300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20231113 | 202200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20231113 | 202100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20231113 | 202000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20231113 | 201900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20231113 | 201800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20231113 | 201700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20231113 | 201600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20231113 | 201500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20231113 | 201400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20231113 | 201300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20231113 | 201200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20231113 | 201100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20231113 | 201000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 63 | 20231113 | 200900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20231113 | 200800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20231113 | 200700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20231113 | 200600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20231113 | 200500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20231113 | 200400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20231113 | 200300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20231113 | 200200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20231113 | 200100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20231113 | 200000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20231113 | 195900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20231113 | 195800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20231113 | 195700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20231113 | 195600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20231113 | 195500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20231113 | 195400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20231113 | 195300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20231113 | 195200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20231113 | 195100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20231113 | 195000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20231113 | 194900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20231113 | 194800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20231113 | 194700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20231113 | 194600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20231113 | 194500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20231113 | 194400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20231113 | 194300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20231113 | 194200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20231113 | 194100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20231113 | 194000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 93 | 20231113 | 193900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20231113 | 193800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20231113 | 193700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20231113 | 193600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20231113 | 193500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20231113 | 193400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20231113 | 193300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20231113 | 193200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20231113 | 193100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20231113 | 193000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20231113 | 192900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20231113 | 192800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20231113 | 192700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20231113 | 192600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20231113 | 192500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20231113 | 192400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20231113 | 192300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20231113 | 192200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20231113 | 192100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20231113 | 192000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20231113 | 191900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20231113 | 191800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20231113 | 191700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20231113 | 191600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20231113 | 191500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20231113 | 191400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20231113 | 191300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20231113 | 191200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20231113 | 191100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20231113 | 191000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 123 | 20231113 | 190900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20231113 | 190800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20231113 | 190700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20231113 | 190600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20231113 | 190500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20231113 | 190400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20231113 | 190300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20231113 | 190200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20231113 | 190100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20231113 | 190000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20231113 | 185900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20231113 | 185800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20231113 | 185700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20231113 | 185600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20231113 | 185500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20231113 | 185400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20231113 | 185300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20231113 | 185200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20231113 | 185100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20231113 | 185000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20231113 | 184900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20231113 | 184800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20231113 | 184700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20231113 | 184600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20231113 | 184500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20231113 | 184400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20231113 | 184300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20231113 | 184200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20231113 | 184100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20231113 | 184000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 153 | 20231113 | 183900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20231113 | 183800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20231113 | 183700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20231113 | 183600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20231113 | 183500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20231113 | 183400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20231113 | 183300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20231113 | 183200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20231113 | 183100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20231113 | 183000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20231113 | 182900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20231113 | 182800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20231113 | 182700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20231113 | 182600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20231113 | 182500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20231113 | 182400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20231113 | 182300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20231113 | 182200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20231113 | 182100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20231113 | 182000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20231113 | 181900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20231113 | 181800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20231113 | 181700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20231113 | 181600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20231113 | 181500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20231113 | 181400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20231113 | 181300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20231113 | 181200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20231113 | 181100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20231113 | 181000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 183 | 20231113 | 180900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20231113 | 180800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20231113 | 180700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20231113 | 180600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20231113 | 180500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20231113 | 180400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20231113 | 180300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20231113 | 180200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20231113 | 180100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20231113 | 180000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20231113 | 175900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20231113 | 175800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20231113 | 175700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20231113 | 175600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20231113 | 175500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20231113 | 175400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20231113 | 175300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20231113 | 175200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20231113 | 175100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20231113 | 175000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20231113 | 174900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20231113 | 174800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20231113 | 174700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20231113 | 174600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20231113 | 174500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20231113 | 174400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20231113 | 174300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20231113 | 174200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20231113 | 174100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20231113 | 174000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 213 | 20231113 | 173900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20231113 | 173800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20231113 | 173700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20231113 | 173600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20231113 | 173500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20231113 | 173400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20231113 | 173300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20231113 | 173200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20231113 | 173100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20231113 | 173000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20231113 | 172900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20231113 | 172800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20231113 | 172700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20231113 | 172600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20231113 | 172500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20231113 | 172400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20231113 | 172300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20231113 | 172200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20231113 | 172100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20231113 | 172000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20231113 | 171900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20231113 | 171800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20231113 | 171700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20231113 | 171600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20231113 | 171500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20231113 | 171400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20231113 | 171300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20231113 | 171200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20231113 | 171100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20231113 | 171000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 243 | 20231113 | 170900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20231113 | 170800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20231113 | 170700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20231113 | 170600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20231113 | 170500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20231113 | 170400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20231113 | 170300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20231113 | 170200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20231113 | 170100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20231113 | 170000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 253 | 20231113 | 165900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 254 | 20231113 | 165800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 255 | 20231113 | 165700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 256 | 20231113 | 165600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 257 | 20231113 | 165500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 258 | 20231113 | 165400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 259 | 20231113 | 165300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 260 | 20231113 | 165200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 261 | 20231113 | 165100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 262 | 20231113 | 165000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 263 | 20231113 | 164900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 264 | 20231113 | 164800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 265 | 20231113 | 164700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 266 | 20231113 | 164600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 267 | 20231113 | 164500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 268 | 20231113 | 164400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 269 | 20231113 | 164300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20231113 | 164200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20231113 | 164100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20231113 | 164000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 273 | 20231113 | 163900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20231113 | 163800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20231113 | 163700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20231113 | 163600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 277 | 20231113 | 163500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 278 | 20231113 | 163400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 279 | 20231113 | 163300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 280 | 20231113 | 163200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 281 | 20231113 | 163100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 282 | 20231113 | 163000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 283 | 20231113 | 162900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 284 | 20231113 | 162800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 285 | 20231113 | 162700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 286 | 20231113 | 162600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 287 | 20231113 | 162500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 288 | 20231113 | 162400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 289 | 20231113 | 162300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 290 | 20231113 | 162200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 291 | 20231113 | 162100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 292 | 20231113 | 162000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 293 | 20231113 | 161900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 294 | 20231113 | 161800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 295 | 20231113 | 161700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 296 | 20231113 | 161600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 297 | 20231113 | 161500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 298 | 20231113 | 161400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 299 | 20231113 | 161300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 300 | 20231113 | 161200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 301 | 20231113 | 161100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 302 | 20231113 | 161000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 303 | 20231113 | 160900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 304 | 20231113 | 160800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 305 | 20231113 | 160700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 306 | 20231113 | 160600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 307 | 20231113 | 160500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 308 | 20231113 | 160400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 309 | 20231113 | 160300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 310 | 20231113 | 160200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 311 | 20231113 | 160100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 312 | 20231113 | 160000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 313 | 20231113 | 155900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 314 | 20231113 | 155800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 315 | 20231113 | 155700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 316 | 20231113 | 155600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 317 | 20231113 | 155500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 318 | 20231113 | 155400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 319 | 20231113 | 155300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 320 | 20231113 | 155200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 321 | 20231113 | 155100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 322 | 20231113 | 155000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 323 | 20231113 | 154900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 324 | 20231113 | 154800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 325 | 20231113 | 154700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 326 | 20231113 | 154600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 327 | 20231113 | 154500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 328 | 20231113 | 154400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 329 | 20231113 | 154300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 330 | 20231113 | 154200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 331 | 20231113 | 154100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 332 | 20231113 | 154000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 333 | 20231113 | 153900 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 334 | 20231113 | 153800 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 335 | 20231113 | 153700 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 336 | 20231113 | 153600 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 337 | 20231113 | 153500 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 338 | 20231113 | 153400 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 339 | 20231113 | 153300 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 340 | 20231113 | 153200 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 341 | 20231113 | 153100 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 0 |
| 342 | 20231113 | 153000 | 7694784300 | 31600 | 31600 | 31600 | 31600 | 4868 |
| 343 | 20231113 | 152900 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 344 | 20231113 | 152800 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 345 | 20231113 | 152700 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 346 | 20231113 | 152600 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 347 | 20231113 | 152500 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 348 | 20231113 | 152400 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 349 | 20231113 | 152300 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 350 | 20231113 | 152200 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 351 | 20231113 | 152100 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 352 | 20231113 | 152000 | 7540955500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 353 | 20231113 | 151900 | 7540955500 | 31650 | 31650 | 31750 | 31600 | 1100 |
| 354 | 20231113 | 151800 | 7506147050 | 31650 | 31600 | 31700 | 31600 | 905 |
| 355 | 20231113 | 151700 | 7477524800 | 31600 | 31650 | 31700 | 31600 | 1011 |
| 356 | 20231113 | 151600 | 7445545550 | 31650 | 31600 | 31700 | 31600 | 633 |
| 357 | 20231113 | 151500 | 7425532400 | 31650 | 31600 | 31650 | 31600 | 730 |
| 358 | 20231113 | 151400 | 7402441650 | 31600 | 31550 | 31650 | 31550 | 2097 |
| 359 | 20231113 | 151300 | 7336165550 | 31600 | 31550 | 31600 | 31500 | 1179 |
| 360 | 20231113 | 151200 | 7298987450 | 31550 | 31550 | 31650 | 31550 | 1110 |
| 361 | 20231113 | 151100 | 7263956450 | 31600 | 31650 | 31650 | 31500 | 1668 |
| 362 | 20231113 | 151000 | 7211344600 | 31550 | 31650 | 31700 | 31550 | 683 |
| 363 | 20231113 | 150900 | 7189767200 | 31600 | 31700 | 31700 | 31550 | 1372 |
| 364 | 20231113 | 150800 | 7146464200 | 31600 | 31550 | 31700 | 31550 | 709 |
| 365 | 20231113 | 150700 | 7124065900 | 31550 | 31600 | 31600 | 31550 | 1650 |
| 366 | 20231113 | 150600 | 7071944950 | 31600 | 31650 | 31650 | 31600 | 1787 |
| 367 | 20231113 | 150500 | 7015470950 | 31700 | 31650 | 31700 | 31600 | 2044 |
| 368 | 20231113 | 150400 | 6950786000 | 31650 | 31700 | 31750 | 31650 | 587 |
| 369 | 20231113 | 150300 | 6932180200 | 31700 | 31700 | 31700 | 31700 | 755 |
| 370 | 20231113 | 150200 | 6908246700 | 31700 | 31800 | 31800 | 31700 | 779 |
| 371 | 20231113 | 150100 | 6883518400 | 31800 | 31650 | 31800 | 31600 | 1682 |
| 372 | 20231113 | 150000 | 6830210550 | 31650 | 31650 | 31700 | 31650 | 877 |
| 373 | 20231113 | 145900 | 6802452250 | 31650 | 31700 | 31700 | 31650 | 422 |
| 374 | 20231113 | 145800 | 6789094050 | 31600 | 31700 | 31700 | 31600 | 956 |
| 375 | 20231113 | 145700 | 6758837250 | 31650 | 31650 | 31700 | 31650 | 823 |
| 376 | 20231113 | 145600 | 6732776850 | 31650 | 31700 | 31700 | 31650 | 973 |
| 377 | 20231113 | 145500 | 6701936100 | 31700 | 31700 | 31750 | 31700 | 679 |
| 378 | 20231113 | 145400 | 6680410550 | 31750 | 31750 | 31750 | 31700 | 1480 |
| 379 | 20231113 | 145300 | 6633433550 | 31750 | 31750 | 31850 | 31750 | 584 |
| 380 | 20231113 | 145200 | 6614881250 | 31750 | 31750 | 31800 | 31750 | 996 |
| 381 | 20231113 | 145100 | 6583234450 | 31750 | 31750 | 31750 | 31700 | 1111 |
| 382 | 20231113 | 145000 | 6548013600 | 31700 | 31800 | 31850 | 31700 | 2796 |
| 383 | 20231113 | 144900 | 6459258800 | 31750 | 31800 | 31800 | 31750 | 589 |
| 384 | 20231113 | 144800 | 6440554500 | 31750 | 31850 | 31850 | 31750 | 1109 |
| 385 | 20231113 | 144700 | 6405282600 | 31850 | 31800 | 31850 | 31800 | 993 |
| 386 | 20231113 | 144600 | 6373703300 | 31850 | 31900 | 31900 | 31850 | 1122 |
| 387 | 20231113 | 144500 | 6337962100 | 31900 | 31900 | 31900 | 31850 | 309 |
| 388 | 20231113 | 144400 | 6328118350 | 31950 | 31900 | 31950 | 31850 | 309 |
| 389 | 20231113 | 144300 | 6318256000 | 31900 | 31850 | 31950 | 31850 | 393 |
| 390 | 20231113 | 144200 | 6305715500 | 31850 | 31900 | 31950 | 31850 | 457 |
| 391 | 20231113 | 144100 | 6291141450 | 31900 | 31950 | 31950 | 31900 | 232 |
| 392 | 20231113 | 144000 | 6283736550 | 31950 | 31950 | 32000 | 31900 | 125 |
| 393 | 20231113 | 143900 | 6279747850 | 31900 | 31950 | 31950 | 31900 | 321 |
| 394 | 20231113 | 143800 | 6269502850 | 31950 | 31900 | 31950 | 31850 | 630 |
| 395 | 20231113 | 143700 | 6249422150 | 31950 | 31950 | 32000 | 31850 | 834 |
| 396 | 20231113 | 143600 | 6222809400 | 31950 | 31950 | 31950 | 31950 | 327 |
| 397 | 20231113 | 143500 | 6212361750 | 31950 | 32000 | 32000 | 31950 | 830 |
| 398 | 20231113 | 143400 | 6185819900 | 32050 | 32100 | 32100 | 32000 | 405 |
| 399 | 20231113 | 143300 | 6172843400 | 32100 | 32100 | 32100 | 32050 | 585 |
| 400 | 20231113 | 143200 | 6154082950 | 32100 | 32050 | 32100 | 32050 | 24 |
| 401 | 20231113 | 143100 | 6153312850 | 32050 | 32050 | 32100 | 32050 | 210 |
| 402 | 20231113 | 143000 | 6146579300 | 32050 | 32100 | 32100 | 32050 | 175 |
| 403 | 20231113 | 142900 | 6140967200 | 32100 | 32050 | 32100 | 32050 | 150 |
| 404 | 20231113 | 142800 | 6136157300 | 32050 | 32100 | 32100 | 32050 | 229 |
| 405 | 20231113 | 142700 | 6128812100 | 32100 | 32100 | 32100 | 32100 | 69 |
| 406 | 20231113 | 142600 | 6126597200 | 32050 | 32100 | 32100 | 32050 | 207 |
| 407 | 20231113 | 142500 | 6119957300 | 32100 | 32050 | 32100 | 32000 | 754 |
| 408 | 20231113 | 142400 | 6095778050 | 32050 | 32050 | 32100 | 32000 | 360 |
| 409 | 20231113 | 142300 | 6084247300 | 32050 | 32100 | 32100 | 32050 | 262 |
| 410 | 20231113 | 142200 | 6075845200 | 32100 | 32100 | 32100 | 32050 | 373 |
| 411 | 20231113 | 142100 | 6063877750 | 32100 | 32150 | 32150 | 32100 | 218 |
| 412 | 20231113 | 142000 | 6056878650 | 32150 | 32150 | 32150 | 32050 | 542 |
| 413 | 20231113 | 141900 | 6039484100 | 32100 | 32050 | 32100 | 32050 | 598 |
| 414 | 20231113 | 141800 | 6020298150 | 32050 | 32000 | 32050 | 32000 | 509 |
| 415 | 20231113 | 141700 | 6003991850 | 32000 | 32000 | 32050 | 31950 | 141 |
| 416 | 20231113 | 141600 | 5999483750 | 32000 | 31900 | 32050 | 31900 | 210 |
| 417 | 20231113 | 141500 | 5992765950 | 31900 | 31900 | 31950 | 31900 | 858 |
| 418 | 20231113 | 141400 | 5965367650 | 31850 | 31900 | 31900 | 31850 | 191 |
| 419 | 20231113 | 141300 | 5959284150 | 31850 | 31850 | 31900 | 31850 | 161 |
| 420 | 20231113 | 141200 | 5954154300 | 31850 | 31900 | 31900 | 31850 | 145 |
| 421 | 20231113 | 141100 | 5949534100 | 31900 | 31850 | 31900 | 31850 | 165 |
| 422 | 20231113 | 141000 | 5944276350 | 31850 | 31900 | 31900 | 31850 | 21 |
| 423 | 20231113 | 140900 | 5943606700 | 31850 | 31900 | 31950 | 31850 | 722 |
| 424 | 20231113 | 140800 | 5920606500 | 31900 | 31900 | 31900 | 31850 | 285 |
| 425 | 20231113 | 140700 | 5911519750 | 31900 | 31900 | 31900 | 31850 | 159 |
| 426 | 20231113 | 140600 | 5906449250 | 31900 | 31900 | 31900 | 31850 | 297 |
| 427 | 20231113 | 140500 | 5896985200 | 31900 | 31850 | 31900 | 31850 | 289 |
| 428 | 20231113 | 140400 | 5887776150 | 31850 | 31900 | 31900 | 31850 | 309 |
| 429 | 20231113 | 140300 | 5877923850 | 31850 | 31900 | 31900 | 31850 | 124 |
| 430 | 20231113 | 140200 | 5873973000 | 31850 | 31900 | 31900 | 31850 | 214 |
| 431 | 20231113 | 140100 | 5867156000 | 31900 | 31850 | 31900 | 31800 | 408 |
| 432 | 20231113 | 140000 | 5854160900 | 31850 | 31800 | 31850 | 31800 | 136 |
| 433 | 20231113 | 135900 | 5849834100 | 31850 | 31850 | 31850 | 31850 | 828 |
| 434 | 20231113 | 135800 | 5823462300 | 31850 | 31900 | 31900 | 31850 | 424 |
| 435 | 20231113 | 135700 | 5809941450 | 31900 | 31900 | 31900 | 31850 | 140 |
| 436 | 20231113 | 135600 | 5805480250 | 31850 | 31900 | 31900 | 31850 | 411 |
| 437 | 20231113 | 135500 | 5792389150 | 31850 | 31900 | 31900 | 31850 | 444 |
| 438 | 20231113 | 135400 | 5778243450 | 31900 | 31850 | 31900 | 31850 | 223 |
| 439 | 20231113 | 135300 | 5771139700 | 31850 | 31900 | 31900 | 31850 | 803 |
| 440 | 20231113 | 135200 | 5745547800 | 31900 | 31900 | 31900 | 31850 | 544 |
| 441 | 20231113 | 135100 | 5728199000 | 31900 | 31900 | 31900 | 31850 | 123 |
| 442 | 20231113 | 135000 | 5724280650 | 31900 | 31900 | 31900 | 31850 | 217 |
| 443 | 20231113 | 134900 | 5717363150 | 31900 | 31900 | 31900 | 31900 | 47 |
| 444 | 20231113 | 134800 | 5715863850 | 31950 | 31900 | 31950 | 31900 | 73 |
| 445 | 20231113 | 134700 | 5713532200 | 31900 | 31850 | 31900 | 31850 | 229 |
| 446 | 20231113 | 134600 | 5706237400 | 31950 | 31950 | 31950 | 31850 | 381 |
| 447 | 20231113 | 134500 | 5694086550 | 31950 | 31950 | 31950 | 31900 | 140 |
| 448 | 20231113 | 134400 | 5689618600 | 32000 | 31950 | 32000 | 31900 | 160 |
| 449 | 20231113 | 134300 | 5684511050 | 31950 | 31950 | 31950 | 31950 | 137 |
| 450 | 20231113 | 134200 | 5680133900 | 31950 | 31950 | 31950 | 31900 | 331 |
| 451 | 20231113 | 134100 | 5669570450 | 31950 | 32000 | 32050 | 31950 | 227 |
| 452 | 20231113 | 134000 | 5662304650 | 31950 | 32000 | 32000 | 31950 | 259 |
| 453 | 20231113 | 133900 | 5654028700 | 32000 | 32000 | 32000 | 31950 | 139 |
| 454 | 20231113 | 133800 | 5649586000 | 31950 | 31950 | 31950 | 31950 | 115 |
| 455 | 20231113 | 133700 | 5645911750 | 31950 | 32000 | 32000 | 31950 | 225 |
| 456 | 20231113 | 133600 | 5638721600 | 32000 | 31950 | 32000 | 31950 | 250 |
| 457 | 20231113 | 133500 | 5630732200 | 31950 | 32000 | 32000 | 31950 | 213 |
| 458 | 20231113 | 133400 | 5623921000 | 32000 | 32100 | 32100 | 32000 | 192 |
| 459 | 20231113 | 133300 | 5617772200 | 32100 | 32000 | 32100 | 32000 | 113 |
| 460 | 20231113 | 133200 | 5614154400 | 32000 | 32100 | 32100 | 32000 | 142 |
| 461 | 20231113 | 133100 | 5609606700 | 31950 | 31950 | 32100 | 31950 | 337 |
| 462 | 20231113 | 133000 | 5598834900 | 32000 | 32000 | 32100 | 32000 | 103 |
| 463 | 20231113 | 132900 | 5595538400 | 32000 | 32100 | 32100 | 32000 | 80 |
| 464 | 20231113 | 132800 | 5592978300 | 32000 | 32000 | 32000 | 31950 | 178 |
| 465 | 20231113 | 132700 | 5587288550 | 32000 | 32000 | 32050 | 32000 | 353 |
| 466 | 20231113 | 132600 | 5575985650 | 32050 | 32050 | 32050 | 32050 | 53 |
| 467 | 20231113 | 132500 | 5574287000 | 32000 | 32100 | 32100 | 32000 | 871 |
| 468 | 20231113 | 132400 | 5546369350 | 32100 | 32050 | 32100 | 32050 | 235 |
| 469 | 20231113 | 132300 | 5538830700 | 32100 | 32100 | 32100 | 32050 | 139 |
| 470 | 20231113 | 132200 | 5534373550 | 32100 | 32100 | 32100 | 32050 | 152 |
| 471 | 20231113 | 132100 | 5529499700 | 32100 | 32050 | 32100 | 32050 | 135 |
| 472 | 20231113 | 132000 | 5525171800 | 32100 | 32050 | 32150 | 32050 | 119 |
| 473 | 20231113 | 131900 | 5521349650 | 32050 | 32150 | 32150 | 32050 | 193 |
| 474 | 20231113 | 131800 | 5515160550 | 32050 | 32100 | 32150 | 32050 | 169 |
| 475 | 20231113 | 131700 | 5509739100 | 32100 | 32100 | 32100 | 32000 | 279 |
| 476 | 20231113 | 131600 | 5500802500 | 32100 | 32100 | 32100 | 31950 | 118 |
| 477 | 20231113 | 131500 | 5497029100 | 32100 | 31950 | 32100 | 31950 | 221 |
| 478 | 20231113 | 131400 | 5489962850 | 31900 | 31850 | 31900 | 31850 | 127 |
| 479 | 20231113 | 131300 | 5485914300 | 31850 | 32000 | 32000 | 31850 | 278 |
| 480 | 20231113 | 131200 | 5477042150 | 32000 | 32100 | 32100 | 32000 | 15 |
| 481 | 20231113 | 131100 | 5476561650 | 32050 | 32050 | 32100 | 32000 | 218 |
| 482 | 20231113 | 131000 | 5469576750 | 32050 | 32050 | 32050 | 32050 | 20 |
| 483 | 20231113 | 130900 | 5468935750 | 32050 | 32000 | 32050 | 32000 | 98 |
| 484 | 20231113 | 130800 | 5465795300 | 32000 | 31850 | 32050 | 31850 | 32 |
| 485 | 20231113 | 130700 | 5464771750 | 31850 | 32000 | 32000 | 31850 | 1270 |
| 486 | 20231113 | 130600 | 5424252400 | 32050 | 32050 | 32050 | 32000 | 336 |
| 487 | 20231113 | 130500 | 5413497550 | 32050 | 32050 | 32050 | 32050 | 20 |
| 488 | 20231113 | 130400 | 5412856550 | 32050 | 32050 | 32050 | 32050 | 45 |
| 489 | 20231113 | 130300 | 5411414300 | 32050 | 32050 | 32050 | 32000 | 480 |
| 490 | 20231113 | 130200 | 5396036750 | 32050 | 32150 | 32150 | 32050 | 366 |
| 491 | 20231113 | 130100 | 5384289500 | 32150 | 32100 | 32150 | 32100 | 249 |
| 492 | 20231113 | 130000 | 5376295800 | 32100 | 32200 | 32200 | 32100 | 156 |
| 493 | 20231113 | 125900 | 5371284450 | 32200 | 32200 | 32200 | 32200 | 42 |
| 494 | 20231113 | 125800 | 5369932050 | 32100 | 32150 | 32200 | 32100 | 187 |
| 495 | 20231113 | 125700 | 5363924700 | 32100 | 32150 | 32200 | 32100 | 150 |
| 496 | 20231113 | 125600 | 5359102800 | 32150 | 32150 | 32150 | 32150 | 85 |
| 497 | 20231113 | 125500 | 5356370050 | 32150 | 32150 | 32150 | 32100 | 128 |
| 498 | 20231113 | 125400 | 5352256500 | 32150 | 32200 | 32200 | 32150 | 67 |
| 499 | 20231113 | 125300 | 5350101650 | 32100 | 32200 | 32200 | 32100 | 24 |
| 500 | 20231113 | 125200 | 5349330650 | 32200 | 32150 | 32200 | 32150 | 152 |
| 501 | 20231113 | 125100 | 5344442000 | 32150 | 32150 | 32150 | 32150 | 264 |
| 502 | 20231113 | 125000 | 5335954400 | 32200 | 32250 | 32250 | 32200 | 77 |
| 503 | 20231113 | 124900 | 5333474950 | 32200 | 32250 | 32250 | 32200 | 265 |
| 504 | 20231113 | 124800 | 5324939750 | 32250 | 32250 | 32250 | 32200 | 231 |
| 505 | 20231113 | 124700 | 5317500050 | 32250 | 32250 | 32250 | 32250 | 1 |
| 506 | 20231113 | 124600 | 5317467800 | 32200 | 32200 | 32200 | 32200 | 30 |
| 507 | 20231113 | 124500 | 5316501800 | 32150 | 32200 | 32200 | 32150 | 141 |
| 508 | 20231113 | 124400 | 5311962100 | 32200 | 32200 | 32200 | 32150 | 118 |
| 509 | 20231113 | 124300 | 5308163800 | 32250 | 32200 | 32250 | 32200 | 37 |
| 510 | 20231113 | 124200 | 5306971300 | 32200 | 32250 | 32300 | 32200 | 570 |
| 511 | 20231113 | 124100 | 5288598550 | 32250 | 32200 | 32250 | 32200 | 400 |
| 512 | 20231113 | 124000 | 5275718100 | 32200 | 32150 | 32200 | 32150 | 281 |
| 513 | 20231113 | 123900 | 5266677850 | 32150 | 32150 | 32150 | 32150 | 129 |
| 514 | 20231113 | 123800 | 5262530500 | 32100 | 32150 | 32200 | 32100 | 235 |
| 515 | 20231113 | 123700 | 5254975600 | 32200 | 32200 | 32200 | 32200 | 204 |
| 516 | 20231113 | 123600 | 5248406800 | 32250 | 32250 | 32250 | 32200 | 553 |
| 517 | 20231113 | 123500 | 5230597900 | 32200 | 32150 | 32200 | 32150 | 133 |
| 518 | 20231113 | 123400 | 5226319150 | 32100 | 32150 | 32200 | 32050 | 5591 |
| 519 | 20231113 | 123300 | 5046818200 | 32200 | 32200 | 32250 | 32200 | 150 |
| 520 | 20231113 | 123200 | 5041987850 | 32200 | 32200 | 32200 | 32150 | 348 |
| 521 | 20231113 | 123100 | 5030791000 | 32200 | 32200 | 32200 | 32150 | 202 |
| 522 | 20231113 | 123000 | 5024291450 | 32200 | 32200 | 32250 | 32200 | 40 |
| 523 | 20231113 | 122900 | 5023002850 | 32200 | 32250 | 32250 | 32200 | 36 |
| 524 | 20231113 | 122800 | 5021843050 | 32250 | 32150 | 32250 | 32150 | 1292 |
| 525 | 20231113 | 122700 | 4980245100 | 32150 | 32150 | 32200 | 32150 | 137 |
| 526 | 20231113 | 122600 | 4975838000 | 32200 | 32200 | 32250 | 32200 | 255 |
| 527 | 20231113 | 122500 | 4967626650 | 32200 | 32150 | 32250 | 32150 | 1567 |
| 528 | 20231113 | 122400 | 4917199350 | 32150 | 32100 | 32200 | 32100 | 437 |
| 529 | 20231113 | 122300 | 4903148400 | 32100 | 32050 | 32100 | 32050 | 412 |
| 530 | 20231113 | 122200 | 4889936550 | 32050 | 32000 | 32050 | 32000 | 416 |
| 531 | 20231113 | 122100 | 4876624250 | 32000 | 32000 | 32050 | 31950 | 251 |
| 532 | 20231113 | 122000 | 4868598500 | 32000 | 31950 | 32050 | 31950 | 329 |
| 533 | 20231113 | 121900 | 4858073900 | 31900 | 31900 | 31900 | 31850 | 387 |
| 534 | 20231113 | 121800 | 4845736950 | 31900 | 31850 | 31900 | 31800 | 286 |
| 535 | 20231113 | 121700 | 4836628050 | 31850 | 31800 | 31850 | 31750 | 258 |
| 536 | 20231113 | 121600 | 4828423650 | 31750 | 31800 | 31800 | 31750 | 290 |
| 537 | 20231113 | 121500 | 4819203100 | 31800 | 31800 | 31800 | 31750 | 257 |
| 538 | 20231113 | 121400 | 4811030750 | 31800 | 31800 | 31800 | 31750 | 33 |
| 539 | 20231113 | 121300 | 4809982100 | 31800 | 31800 | 31800 | 31800 | 56 |
| 540 | 20231113 | 121200 | 4808201300 | 31700 | 31700 | 31800 | 31700 | 74 |
| 541 | 20231113 | 121100 | 4805854100 | 31700 | 31700 | 31800 | 31700 | 140 |
| 542 | 20231113 | 121000 | 4801412000 | 31700 | 31750 | 31750 | 31700 | 1565 |
| 543 | 20231113 | 120900 | 4751801350 | 31750 | 31750 | 31750 | 31700 | 64 |
| 544 | 20231113 | 120800 | 4749769600 | 31750 | 31750 | 31750 | 31700 | 184 |
| 545 | 20231113 | 120700 | 4743928600 | 31750 | 31800 | 31800 | 31700 | 588 |
| 546 | 20231113 | 120600 | 4725279000 | 31800 | 31800 | 31800 | 31750 | 70 |
| 547 | 20231113 | 120500 | 4723054100 | 31800 | 31750 | 31800 | 31750 | 169 |
| 548 | 20231113 | 120400 | 4717686150 | 31750 | 31800 | 31800 | 31750 | 120 |
| 549 | 20231113 | 120300 | 4713870200 | 31800 | 31750 | 31800 | 31750 | 175 |
| 550 | 20231113 | 120200 | 4708313300 | 31750 | 31700 | 31750 | 31700 | 378 |
| 551 | 20231113 | 120100 | 4696327650 | 31700 | 31750 | 31800 | 31700 | 765 |
| 552 | 20231113 | 120000 | 4672042200 | 31750 | 31800 | 31800 | 31750 | 832 |
| 553 | 20231113 | 115900 | 4645624000 | 31800 | 31800 | 31800 | 31800 | 56 |
| 554 | 20231113 | 115800 | 4643843200 | 31800 | 31900 | 31900 | 31800 | 132 |
| 555 | 20231113 | 115700 | 4639643850 | 31900 | 31900 | 31900 | 31850 | 39 |
| 556 | 20231113 | 115600 | 4638399850 | 31800 | 31800 | 31800 | 31750 | 420 |
| 557 | 20231113 | 115500 | 4625055150 | 31750 | 31750 | 31900 | 31750 | 223 |
| 558 | 20231113 | 115400 | 4617969500 | 31750 | 31750 | 31900 | 31750 | 2997 |
| 559 | 20231113 | 115300 | 4522811800 | 31800 | 31950 | 31950 | 31800 | 1408 |
| 560 | 20231113 | 115200 | 4477974300 | 31950 | 31950 | 31950 | 31950 | 559 |
| 561 | 20231113 | 115100 | 4460114250 | 31950 | 31950 | 31950 | 31950 | 127 |
| 562 | 20231113 | 115000 | 4456056600 | 31950 | 31950 | 32000 | 31900 | 388 |
| 563 | 20231113 | 114900 | 4443663550 | 31950 | 32000 | 32000 | 31950 | 34 |
| 564 | 20231113 | 114800 | 4442576550 | 31950 | 31950 | 32000 | 31950 | 120 |
| 565 | 20231113 | 114700 | 4438742100 | 31950 | 31950 | 31950 | 31950 | 224 |
| 566 | 20231113 | 114600 | 4431585300 | 31900 | 31950 | 31950 | 31900 | 73 |
| 567 | 20231113 | 114500 | 4429254600 | 31950 | 31900 | 31950 | 31900 | 203 |
| 568 | 20231113 | 114400 | 4422778750 | 31900 | 32000 | 32000 | 31900 | 984 |
| 569 | 20231113 | 114300 | 4391366000 | 32000 | 31950 | 32000 | 31950 | 458 |
| 570 | 20231113 | 114200 | 4376723200 | 31950 | 32000 | 32000 | 31950 | 405 |
| 571 | 20231113 | 114100 | 4363763450 | 32050 | 32050 | 32050 | 32050 | 206 |
| 572 | 20231113 | 114000 | 4357161150 | 32050 | 32000 | 32050 | 32000 | 82 |
| 573 | 20231113 | 113900 | 4354535800 | 32000 | 32050 | 32050 | 32000 | 199 |
| 574 | 20231113 | 113800 | 4348165150 | 32050 | 32050 | 32050 | 32050 | 478 |
| 575 | 20231113 | 113700 | 4332845250 | 32050 | 32100 | 32100 | 32050 | 263 |
| 576 | 20231113 | 113600 | 4324412100 | 32050 | 32100 | 32100 | 32050 | 481 |
| 577 | 20231113 | 113500 | 4308974200 | 32150 | 32150 | 32150 | 32150 | 571 |
| 578 | 20231113 | 113400 | 4290616550 | 32200 | 32200 | 32200 | 32200 | 45 |
| 579 | 20231113 | 113300 | 4289167550 | 32200 | 32150 | 32200 | 32150 | 78 |
| 580 | 20231113 | 113200 | 4286658450 | 32200 | 32100 | 32200 | 32100 | 196 |
| 581 | 20231113 | 113100 | 4280352550 | 32100 | 32000 | 32100 | 31950 | 850 |
| 582 | 20231113 | 113000 | 4253171850 | 32000 | 32100 | 32100 | 32000 | 2043 |
| 583 | 20231113 | 112900 | 4187759300 | 32100 | 32100 | 32100 | 32050 | 83 |
| 584 | 20231113 | 112800 | 4185096750 | 32050 | 32200 | 32200 | 32050 | 302 |
| 585 | 20231113 | 112700 | 4175396350 | 32200 | 32100 | 32200 | 32100 | 262 |
| 586 | 20231113 | 112600 | 4166983750 | 32100 | 32150 | 32150 | 32100 | 3167 |
| 587 | 20231113 | 112500 | 4065290600 | 32200 | 32200 | 32250 | 32200 | 1049 |
| 588 | 20231113 | 112400 | 4031512450 | 32250 | 32250 | 32250 | 32200 | 89 |
| 589 | 20231113 | 112300 | 4028642700 | 32250 | 32250 | 32250 | 32250 | 105 |
| 590 | 20231113 | 112200 | 4025256450 | 32200 | 32250 | 32250 | 32200 | 109 |
| 591 | 20231113 | 112100 | 4021745800 | 32200 | 32250 | 32250 | 32200 | 164 |
| 592 | 20231113 | 112000 | 4016463100 | 32250 | 32250 | 32300 | 32250 | 945 |
| 593 | 20231113 | 111900 | 3985986700 | 32300 | 32300 | 32300 | 32250 | 263 |
| 594 | 20231113 | 111800 | 3977493950 | 32350 | 32350 | 32350 | 32300 | 237 |
| 595 | 20231113 | 111700 | 3969830950 | 32350 | 32300 | 32350 | 32300 | 108 |
| 596 | 20231113 | 111600 | 3966340400 | 32300 | 32450 | 32450 | 32300 | 696 |
| 597 | 20231113 | 111500 | 3943836550 | 32450 | 32400 | 32450 | 32400 | 41 |
| 598 | 20231113 | 111400 | 3942507300 | 32400 | 32300 | 32400 | 32300 | 113 |
| 599 | 20231113 | 111300 | 3938847100 | 32400 | 32300 | 32400 | 32300 | 730 |
| 600 | 20231113 | 111200 | 3915266050 | 32400 | 32300 | 32400 | 32300 | 267 |
| 601 | 20231113 | 111100 | 3906632250 | 32300 | 32250 | 32300 | 32250 | 209 |
| 602 | 20231113 | 111000 | 3899889550 | 32250 | 32350 | 32350 | 32250 | 2351 |
| 603 | 20231113 | 110900 | 3823919300 | 32400 | 32300 | 32400 | 32300 | 219 |
| 604 | 20231113 | 110800 | 3816834950 | 32350 | 32300 | 32350 | 32300 | 161 |
| 605 | 20231113 | 110700 | 3811634400 | 32300 | 32400 | 32400 | 32300 | 434 |
| 606 | 20231113 | 110600 | 3797597350 | 32400 | 32350 | 32400 | 32350 | 52 |
| 607 | 20231113 | 110500 | 3795914400 | 32400 | 32450 | 32450 | 32350 | 930 |
| 608 | 20231113 | 110400 | 3765790400 | 32450 | 32450 | 32500 | 32450 | 499 |
| 609 | 20231113 | 110300 | 3749588150 | 32450 | 32500 | 32500 | 32450 | 281 |
| 610 | 20231113 | 110200 | 3740465850 | 32500 | 32600 | 32600 | 32500 | 840 |
| 611 | 20231113 | 110100 | 3713132350 | 32600 | 32600 | 32650 | 32600 | 508 |
| 612 | 20231113 | 110000 | 3696563250 | 32600 | 32600 | 32600 | 32600 | 74 |
| 613 | 20231113 | 105900 | 3694150850 | 32550 | 32550 | 32550 | 32550 | 76 |
| 614 | 20231113 | 105800 | 3691677050 | 32550 | 32550 | 32550 | 32550 | 473 |
| 615 | 20231113 | 105700 | 3676280900 | 32500 | 32500 | 32550 | 32500 | 34 |
| 616 | 20231113 | 105600 | 3675175200 | 32550 | 32550 | 32550 | 32550 | 20 |
| 617 | 20231113 | 105500 | 3674524200 | 32550 | 32550 | 32550 | 32500 | 491 |
| 618 | 20231113 | 105400 | 3658558650 | 32550 | 32550 | 32550 | 32550 | 400 |
| 619 | 20231113 | 105300 | 3645538650 | 32550 | 32550 | 32550 | 32500 | 122 |
| 620 | 20231113 | 105200 | 3641567800 | 32550 | 32500 | 32550 | 32500 | 740 |
| 621 | 20231113 | 105100 | 3617515700 | 32500 | 32450 | 32550 | 32450 | 71 |
| 622 | 20231113 | 105000 | 3615205850 | 32450 | 32550 | 32550 | 32450 | 547 |
| 623 | 20231113 | 104900 | 3597427450 | 32500 | 32550 | 32550 | 32500 | 1143 |
| 624 | 20231113 | 104800 | 3560279400 | 32500 | 32450 | 32500 | 32450 | 951 |
| 625 | 20231113 | 104700 | 3529395200 | 32450 | 32450 | 32450 | 32400 | 550 |
| 626 | 20231113 | 104600 | 3511561400 | 32450 | 32450 | 32450 | 32450 | 246 |
| 627 | 20231113 | 104500 | 3503578700 | 32450 | 32350 | 32450 | 32350 | 301 |
| 628 | 20231113 | 104400 | 3493821750 | 32350 | 32300 | 32450 | 32300 | 1075 |
| 629 | 20231113 | 104300 | 3459033050 | 32250 | 32250 | 32250 | 32250 | 81 |
| 630 | 20231113 | 104200 | 3456420800 | 32300 | 32250 | 32300 | 32200 | 318 |
| 631 | 20231113 | 104100 | 3446175900 | 32250 | 32250 | 32250 | 32200 | 435 |
| 632 | 20231113 | 104000 | 3432158050 | 32250 | 32300 | 32300 | 32250 | 164 |
| 633 | 20231113 | 103900 | 3426865550 | 32300 | 32300 | 32350 | 32300 | 408 |
| 634 | 20231113 | 103800 | 3413680650 | 32350 | 32500 | 32500 | 32350 | 418 |
| 635 | 20231113 | 103700 | 3400155650 | 32350 | 32500 | 32500 | 32350 | 217 |
| 636 | 20231113 | 103600 | 3393128150 | 32500 | 32450 | 32500 | 32450 | 99 |
| 637 | 20231113 | 103500 | 3389914750 | 32450 | 32450 | 32450 | 32400 | 329 |
| 638 | 20231113 | 103400 | 3379240450 | 32450 | 32450 | 32500 | 32400 | 195 |
| 639 | 20231113 | 103300 | 3372916150 | 32450 | 32500 | 32500 | 32450 | 89 |
| 640 | 20231113 | 103200 | 3370026650 | 32500 | 32450 | 32550 | 32400 | 243 |
| 641 | 20231113 | 103100 | 3362133200 | 32300 | 32250 | 32450 | 32250 | 1016 |
| 642 | 20231113 | 103000 | 3329319050 | 32300 | 32300 | 32300 | 32250 | 573 |
| 643 | 20231113 | 102900 | 3310823750 | 32300 | 32250 | 32300 | 32200 | 893 |
| 644 | 20231113 | 102800 | 3282053100 | 32300 | 32400 | 32500 | 32300 | 752 |
| 645 | 20231113 | 102700 | 3257750700 | 32300 | 32400 | 32500 | 32300 | 438 |
| 646 | 20231113 | 102600 | 3243576500 | 32400 | 32300 | 32400 | 32250 | 119 |
| 647 | 20231113 | 102500 | 3239729050 | 32250 | 32200 | 32400 | 32200 | 567 |
| 648 | 20231113 | 102400 | 3221446700 | 32250 | 32250 | 32250 | 32200 | 811 |
| 649 | 20231113 | 102300 | 3195319450 | 32250 | 32300 | 32300 | 32250 | 762 |
| 650 | 20231113 | 102200 | 3170723950 | 32350 | 32500 | 32500 | 32350 | 904 |
| 651 | 20231113 | 102100 | 3141459200 | 32400 | 32550 | 32550 | 32400 | 21 |
| 652 | 20231113 | 102000 | 3140776700 | 32400 | 32550 | 32550 | 32400 | 53 |
| 653 | 20231113 | 101900 | 3139054100 | 32550 | 32400 | 32550 | 32400 | 232 |
| 654 | 20231113 | 101800 | 3131530450 | 32350 | 32400 | 32450 | 32350 | 758 |
| 655 | 20231113 | 101700 | 3106991300 | 32450 | 32400 | 32450 | 32350 | 454 |
| 656 | 20231113 | 101600 | 3092282850 | 32350 | 32400 | 32400 | 32350 | 1005 |
| 657 | 20231113 | 101500 | 3059721850 | 32350 | 32350 | 32400 | 32350 | 516 |
| 658 | 20231113 | 101400 | 3043029200 | 32350 | 32400 | 32450 | 32350 | 152 |
| 659 | 20231113 | 101300 | 3038107650 | 32450 | 32450 | 32450 | 32400 | 1478 |
| 660 | 20231113 | 101200 | 2990218250 | 32400 | 32450 | 32500 | 32400 | 334 |
| 661 | 20231113 | 101100 | 2979387750 | 32400 | 32500 | 32500 | 32400 | 1464 |
| 662 | 20231113 | 101000 | 2931891750 | 32500 | 32550 | 32550 | 32500 | 845 |
| 663 | 20231113 | 100900 | 2904422100 | 32550 | 32550 | 32650 | 32500 | 128 |
| 664 | 20231113 | 100800 | 2900254250 | 32550 | 32650 | 32700 | 32550 | 1129 |
| 665 | 20231113 | 100700 | 2863478750 | 32650 | 32700 | 32700 | 32650 | 303 |
| 666 | 20231113 | 100600 | 2853582550 | 32700 | 32800 | 32850 | 32700 | 703 |
| 667 | 20231113 | 100500 | 2830577650 | 32800 | 32800 | 32850 | 32750 | 277 |
| 668 | 20231113 | 100400 | 2821501850 | 32800 | 32800 | 32800 | 32800 | 154 |
| 669 | 20231113 | 100300 | 2816450650 | 32850 | 32800 | 32900 | 32800 | 115 |
| 670 | 20231113 | 100200 | 2812672200 | 32900 | 32800 | 32900 | 32750 | 251 |
| 671 | 20231113 | 100100 | 2804445600 | 32800 | 32800 | 32800 | 32750 | 195 |
| 672 | 20231113 | 100000 | 2798050650 | 32800 | 32950 | 32950 | 32800 | 1036 |
| 673 | 20231113 | 095900 | 2763996300 | 32900 | 32850 | 32950 | 32850 | 295 |
| 674 | 20231113 | 095800 | 2754290150 | 32900 | 32900 | 32900 | 32900 | 207 |
| 675 | 20231113 | 095700 | 2747479850 | 32900 | 32900 | 32900 | 32850 | 326 |
| 676 | 20231113 | 095600 | 2736755100 | 32900 | 32800 | 32950 | 32800 | 3546 |
| 677 | 20231113 | 095500 | 2620095350 | 32800 | 32800 | 32850 | 32800 | 110 |
| 678 | 20231113 | 095400 | 2616485950 | 32850 | 32850 | 32850 | 32750 | 46 |
| 679 | 20231113 | 095300 | 2614975250 | 32750 | 32750 | 32850 | 32750 | 294 |
| 680 | 20231113 | 095200 | 2605331350 | 32700 | 32600 | 32700 | 32600 | 234 |
| 681 | 20231113 | 095100 | 2597682550 | 32600 | 32600 | 32600 | 32550 | 549 |
| 682 | 20231113 | 095000 | 2579786650 | 32600 | 32600 | 32600 | 32600 | 1110 |
| 683 | 20231113 | 094900 | 2543600650 | 32600 | 32600 | 32700 | 32600 | 135 |
| 684 | 20231113 | 094800 | 2539199350 | 32600 | 32750 | 32800 | 32600 | 1327 |
| 685 | 20231113 | 094700 | 2495819450 | 32800 | 32850 | 32850 | 32800 | 664 |
| 686 | 20231113 | 094600 | 2474029200 | 32850 | 32850 | 32850 | 32800 | 1716 |
| 687 | 20231113 | 094500 | 2417676250 | 32850 | 32750 | 32850 | 32750 | 924 |
| 688 | 20231113 | 094400 | 2387386950 | 32700 | 32800 | 32800 | 32650 | 470 |
| 689 | 20231113 | 094300 | 2372025450 | 32800 | 32750 | 32800 | 32750 | 230 |
| 690 | 20231113 | 094200 | 2364492300 | 32750 | 32750 | 32750 | 32750 | 352 |
| 691 | 20231113 | 094100 | 2352964300 | 32750 | 32800 | 32850 | 32700 | 1861 |
| 692 | 20231113 | 094000 | 2291988800 | 32800 | 32800 | 32850 | 32750 | 91 |
| 693 | 20231113 | 093900 | 2289003950 | 32800 | 32700 | 32800 | 32700 | 880 |
| 694 | 20231113 | 093800 | 2260177200 | 32700 | 32750 | 32750 | 32550 | 1272 |
| 695 | 20231113 | 093700 | 2218679400 | 32750 | 32550 | 32750 | 32500 | 705 |
| 696 | 20231113 | 093600 | 2195706050 | 32550 | 32550 | 32550 | 32550 | 134 |
| 697 | 20231113 | 093500 | 2191344350 | 32550 | 32500 | 32600 | 32450 | 1842 |
| 698 | 20231113 | 093400 | 2131422650 | 32550 | 32550 | 32600 | 32500 | 1223 |
| 699 | 20231113 | 093300 | 2091585750 | 32600 | 32750 | 32750 | 32550 | 363 |
| 700 | 20231113 | 093200 | 2079745500 | 32700 | 32700 | 32750 | 32650 | 762 |
| 701 | 20231113 | 093100 | 2054828450 | 32700 | 32700 | 32700 | 32650 | 1226 |
| 702 | 20231113 | 093000 | 2014738850 | 32650 | 32550 | 32650 | 32550 | 1124 |
| 703 | 20231113 | 092900 | 1978072750 | 32600 | 32650 | 32700 | 32600 | 486 |
| 704 | 20231113 | 092800 | 1962210250 | 32600 | 32600 | 32600 | 32600 | 400 |
| 705 | 20231113 | 092700 | 1949170250 | 32650 | 32700 | 32700 | 32600 | 892 |
| 706 | 20231113 | 092600 | 1920047450 | 32700 | 32800 | 32800 | 32650 | 766 |
| 707 | 20231113 | 092500 | 1894985600 | 32900 | 32900 | 32950 | 32800 | 1130 |
| 708 | 20231113 | 092400 | 1857856900 | 32950 | 33000 | 33050 | 32800 | 4137 |
| 709 | 20231113 | 092300 | 1721422750 | 33000 | 32850 | 33000 | 32800 | 3414 |
| 710 | 20231113 | 092200 | 1608999350 | 32800 | 32800 | 32850 | 32800 | 1145 |
| 711 | 20231113 | 092100 | 1571393700 | 32800 | 32800 | 32900 | 32800 | 1637 |
| 712 | 20231113 | 092000 | 1517634700 | 32850 | 32700 | 32850 | 32700 | 3140 |
| 713 | 20231113 | 091900 | 1414711850 | 32700 | 32400 | 32700 | 32350 | 1675 |
| 714 | 20231113 | 091800 | 1360308800 | 32400 | 32400 | 32400 | 32350 | 437 |
| 715 | 20231113 | 091700 | 1346165050 | 32350 | 32250 | 32400 | 32200 | 2282 |
| 716 | 20231113 | 091600 | 1272521250 | 32250 | 32350 | 32400 | 32250 | 2448 |
| 717 | 20231113 | 091500 | 1193463500 | 32500 | 32350 | 32600 | 32350 | 712 |
| 718 | 20231113 | 091400 | 1170393550 | 32300 | 32500 | 32500 | 32300 | 1594 |
| 719 | 20231113 | 091300 | 1118719300 | 32500 | 32650 | 32700 | 32500 | 883 |
| 720 | 20231113 | 091200 | 1089904250 | 32650 | 32550 | 32700 | 32550 | 612 |
| 721 | 20231113 | 091100 | 1069925850 | 32600 | 32550 | 32600 | 32500 | 857 |
| 722 | 20231113 | 091000 | 1041993100 | 32550 | 32650 | 32650 | 32500 | 1608 |
| 723 | 20231113 | 090900 | 989627050 | 32600 | 32750 | 32750 | 32600 | 1201 |
| 724 | 20231113 | 090800 | 950411250 | 32750 | 32800 | 32800 | 32700 | 1748 |
| 725 | 20231113 | 090700 | 893177050 | 32800 | 32650 | 32800 | 32650 | 5593 |
| 726 | 20231113 | 090600 | 710149050 | 32700 | 32650 | 32750 | 32650 | 1683 |
| 727 | 20231113 | 090500 | 655161300 | 32650 | 32300 | 32700 | 32300 | 2762 |
| 728 | 20231113 | 090400 | 565243450 | 32250 | 32450 | 32450 | 32250 | 1350 |
| 729 | 20231113 | 090300 | 521606450 | 32450 | 32600 | 32600 | 32400 | 2393 |
| 730 | 20231113 | 090200 | 443920750 | 32600 | 32650 | 32650 | 32500 | 2123 |
| 731 | 20231113 | 090100 | 374762450 | 32550 | 32750 | 32800 | 32550 | 5947 |
| 732 | 20231113 | 090000 | 180620500 | 32700 | 32350 | 32750 | 32350 | 5562 |