38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 205500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 3 | 20231113 | 205400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20231113 | 205300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20231113 | 205200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20231113 | 205100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20231113 | 205000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20231113 | 204900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20231113 | 204800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20231113 | 204700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20231113 | 204600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20231113 | 204500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20231113 | 204400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20231113 | 204300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20231113 | 204200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20231113 | 204100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20231113 | 204000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20231113 | 203900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20231113 | 203800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20231113 | 203700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20231113 | 203600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20231113 | 203500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20231113 | 203400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20231113 | 203300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20231113 | 203200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20231113 | 203100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20231113 | 203000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20231113 | 202900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20231113 | 202800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20231113 | 202700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20231113 | 202600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20231113 | 202500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 33 | 20231113 | 202400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20231113 | 202300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20231113 | 202200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20231113 | 202100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20231113 | 202000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20231113 | 201900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20231113 | 201800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20231113 | 201700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20231113 | 201600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20231113 | 201500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20231113 | 201400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20231113 | 201300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20231113 | 201200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20231113 | 201100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20231113 | 201000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20231113 | 200900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20231113 | 200800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20231113 | 200700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20231113 | 200600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20231113 | 200500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20231113 | 200400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20231113 | 200300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20231113 | 200200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20231113 | 200100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20231113 | 200000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20231113 | 195900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20231113 | 195800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20231113 | 195700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20231113 | 195600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20231113 | 195500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 63 | 20231113 | 195400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20231113 | 195300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20231113 | 195200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20231113 | 195100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20231113 | 195000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20231113 | 194900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20231113 | 194800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20231113 | 194700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20231113 | 194600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20231113 | 194500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20231113 | 194400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20231113 | 194300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20231113 | 194200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20231113 | 194100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20231113 | 194000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20231113 | 193900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20231113 | 193800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20231113 | 193700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20231113 | 193600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20231113 | 193500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20231113 | 193400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20231113 | 193300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20231113 | 193200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20231113 | 193100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20231113 | 193000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20231113 | 192900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20231113 | 192800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20231113 | 192700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20231113 | 192600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20231113 | 192500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 93 | 20231113 | 192400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20231113 | 192300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20231113 | 192200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20231113 | 192100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20231113 | 192000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20231113 | 191900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20231113 | 191800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20231113 | 191700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20231113 | 191600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20231113 | 191500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20231113 | 191400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20231113 | 191300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20231113 | 191200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20231113 | 191100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20231113 | 191000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20231113 | 190900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20231113 | 190800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20231113 | 190700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20231113 | 190600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20231113 | 190500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20231113 | 190400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20231113 | 190300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20231113 | 190200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20231113 | 190100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20231113 | 190000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20231113 | 185900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20231113 | 185800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20231113 | 185700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20231113 | 185600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20231113 | 185500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 123 | 20231113 | 185400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20231113 | 185300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20231113 | 185200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20231113 | 185100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20231113 | 185000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20231113 | 184900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20231113 | 184800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20231113 | 184700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20231113 | 184600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20231113 | 184500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20231113 | 184400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20231113 | 184300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20231113 | 184200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20231113 | 184100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20231113 | 184000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20231113 | 183900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20231113 | 183800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20231113 | 183700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20231113 | 183600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20231113 | 183500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20231113 | 183400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20231113 | 183300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20231113 | 183200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20231113 | 183100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20231113 | 183000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20231113 | 182900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20231113 | 182800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20231113 | 182700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20231113 | 182600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20231113 | 182500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 153 | 20231113 | 182400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20231113 | 182300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20231113 | 182200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20231113 | 182100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20231113 | 182000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20231113 | 181900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20231113 | 181800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20231113 | 181700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20231113 | 181600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20231113 | 181500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20231113 | 181400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20231113 | 181300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20231113 | 181200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20231113 | 181100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20231113 | 181000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20231113 | 180900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20231113 | 180800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20231113 | 180700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20231113 | 180600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20231113 | 180500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20231113 | 180400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20231113 | 180300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20231113 | 180200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20231113 | 180100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20231113 | 180000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20231113 | 175900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20231113 | 175800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20231113 | 175700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20231113 | 175600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20231113 | 175500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 183 | 20231113 | 175400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20231113 | 175300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20231113 | 175200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20231113 | 175100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20231113 | 175000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20231113 | 174900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20231113 | 174800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20231113 | 174700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20231113 | 174600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20231113 | 174500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20231113 | 174400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20231113 | 174300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20231113 | 174200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20231113 | 174100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20231113 | 174000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20231113 | 173900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20231113 | 173800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20231113 | 173700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20231113 | 173600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20231113 | 173500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20231113 | 173400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20231113 | 173300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20231113 | 173200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20231113 | 173100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20231113 | 173000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20231113 | 172900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20231113 | 172800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20231113 | 172700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20231113 | 172600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20231113 | 172500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 213 | 20231113 | 172400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20231113 | 172300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20231113 | 172200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20231113 | 172100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20231113 | 172000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20231113 | 171900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20231113 | 171800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20231113 | 171700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20231113 | 171600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20231113 | 171500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20231113 | 171400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20231113 | 171300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20231113 | 171200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20231113 | 171100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20231113 | 171000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20231113 | 170900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20231113 | 170800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20231113 | 170700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20231113 | 170600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20231113 | 170500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20231113 | 170400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20231113 | 170300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20231113 | 170200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20231113 | 170100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20231113 | 170000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20231113 | 165900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20231113 | 165800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20231113 | 165700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20231113 | 165600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20231113 | 165500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 243 | 20231113 | 165400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20231113 | 165300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20231113 | 165200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20231113 | 165100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20231113 | 165000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20231113 | 164900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 249 | 20231113 | 164800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20231113 | 164700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 251 | 20231113 | 164600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 252 | 20231113 | 164500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 253 | 20231113 | 164400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 254 | 20231113 | 164300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 255 | 20231113 | 164200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 256 | 20231113 | 164100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 257 | 20231113 | 164000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 258 | 20231113 | 163900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 259 | 20231113 | 163800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 260 | 20231113 | 163700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 261 | 20231113 | 163600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 262 | 20231113 | 163500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 263 | 20231113 | 163400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 264 | 20231113 | 163300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 265 | 20231113 | 163200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 266 | 20231113 | 163100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 267 | 20231113 | 163000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 268 | 20231113 | 162900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 269 | 20231113 | 162800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 270 | 20231113 | 162700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 271 | 20231113 | 162600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 272 | 20231113 | 162500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 273 | 20231113 | 162400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 274 | 20231113 | 162300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 275 | 20231113 | 162200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 276 | 20231113 | 162100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 277 | 20231113 | 162000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 278 | 20231113 | 161900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 279 | 20231113 | 161800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 280 | 20231113 | 161700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 281 | 20231113 | 161600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 282 | 20231113 | 161500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 283 | 20231113 | 161400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 284 | 20231113 | 161300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 285 | 20231113 | 161200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 286 | 20231113 | 161100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 287 | 20231113 | 161000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 288 | 20231113 | 160900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 289 | 20231113 | 160800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 290 | 20231113 | 160700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 291 | 20231113 | 160600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 292 | 20231113 | 160500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 293 | 20231113 | 160400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 294 | 20231113 | 160300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 295 | 20231113 | 160200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 296 | 20231113 | 160100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 297 | 20231113 | 160000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 298 | 20231113 | 155900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 299 | 20231113 | 155800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 300 | 20231113 | 155700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 301 | 20231113 | 155600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 302 | 20231113 | 155500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 303 | 20231113 | 155400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 304 | 20231113 | 155300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 305 | 20231113 | 155200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 306 | 20231113 | 155100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 307 | 20231113 | 155000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 308 | 20231113 | 154900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 309 | 20231113 | 154800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 310 | 20231113 | 154700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 311 | 20231113 | 154600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 312 | 20231113 | 154500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 313 | 20231113 | 154400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 314 | 20231113 | 154300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 315 | 20231113 | 154200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 316 | 20231113 | 154100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 317 | 20231113 | 154000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 318 | 20231113 | 153900 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 319 | 20231113 | 153800 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 320 | 20231113 | 153700 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 321 | 20231113 | 153600 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 322 | 20231113 | 153500 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 323 | 20231113 | 153400 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 324 | 20231113 | 153300 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 325 | 20231113 | 153200 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 326 | 20231113 | 153100 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 327 | 20231113 | 153000 | 9795806550 | 27300 | 27300 | 27300 | 27300 | 7926 |
| 328 | 20231113 | 152900 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 329 | 20231113 | 152800 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 330 | 20231113 | 152700 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 331 | 20231113 | 152600 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 332 | 20231113 | 152500 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 333 | 20231113 | 152400 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 334 | 20231113 | 152300 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 335 | 20231113 | 152200 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 336 | 20231113 | 152100 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 337 | 20231113 | 152000 | 9579426750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 338 | 20231113 | 151900 | 9579426750 | 27350 | 27450 | 27450 | 27350 | 2935 |
| 339 | 20231113 | 151800 | 9499038300 | 27450 | 27400 | 27450 | 27400 | 241 |
| 340 | 20231113 | 151700 | 9492425450 | 27400 | 27400 | 27450 | 27400 | 1362 |
| 341 | 20231113 | 151600 | 9455105750 | 27400 | 27350 | 27400 | 27350 | 195 |
| 342 | 20231113 | 151500 | 9449764800 | 27350 | 27400 | 27400 | 27350 | 316 |
| 343 | 20231113 | 151400 | 9441112950 | 27400 | 27400 | 27400 | 27350 | 346 |
| 344 | 20231113 | 151300 | 9431634400 | 27400 | 27350 | 27400 | 27300 | 408 |
| 345 | 20231113 | 151200 | 9420462300 | 27350 | 27400 | 27450 | 27350 | 1055 |
| 346 | 20231113 | 151100 | 9391592850 | 27400 | 27350 | 27400 | 27350 | 829 |
| 347 | 20231113 | 151000 | 9368917300 | 27350 | 27400 | 27400 | 27350 | 678 |
| 348 | 20231113 | 150900 | 9350366500 | 27400 | 27400 | 27400 | 27350 | 405 |
| 349 | 20231113 | 150800 | 9339287250 | 27450 | 27400 | 27450 | 27300 | 4892 |
| 350 | 20231113 | 150700 | 9205509800 | 27450 | 27400 | 27450 | 27350 | 909 |
| 351 | 20231113 | 150600 | 9180589700 | 27400 | 27450 | 27450 | 27400 | 2618 |
| 352 | 20231113 | 150500 | 9108840700 | 27450 | 27450 | 27500 | 27450 | 1428 |
| 353 | 20231113 | 150400 | 9069636800 | 27450 | 27450 | 27500 | 27450 | 1128 |
| 354 | 20231113 | 150300 | 9038673050 | 27450 | 27500 | 27550 | 27450 | 3868 |
| 355 | 20231113 | 150200 | 8932361550 | 27550 | 27550 | 27550 | 27500 | 99 |
| 356 | 20231113 | 150100 | 8929638150 | 27550 | 27500 | 27550 | 27500 | 2491 |
| 357 | 20231113 | 150000 | 8861128500 | 27600 | 27650 | 27650 | 27500 | 4962 |
| 358 | 20231113 | 145900 | 8724332200 | 27600 | 27650 | 27650 | 27600 | 522 |
| 359 | 20231113 | 145800 | 8709906350 | 27650 | 27650 | 27650 | 27600 | 235 |
| 360 | 20231113 | 145700 | 8703409500 | 27650 | 27700 | 27700 | 27600 | 217 |
| 361 | 20231113 | 145600 | 8697409000 | 27650 | 27650 | 27700 | 27650 | 1005 |
| 362 | 20231113 | 145500 | 8669618150 | 27650 | 27650 | 27700 | 27650 | 66 |
| 363 | 20231113 | 145400 | 8667792400 | 27650 | 27700 | 27700 | 27650 | 230 |
| 364 | 20231113 | 145300 | 8661431700 | 27650 | 27700 | 27700 | 27650 | 238 |
| 365 | 20231113 | 145200 | 8654846850 | 27700 | 27650 | 27700 | 27650 | 396 |
| 366 | 20231113 | 145100 | 8643889600 | 27650 | 27700 | 27700 | 27650 | 776 |
| 367 | 20231113 | 145000 | 8622431350 | 27650 | 27700 | 27750 | 27650 | 362 |
| 368 | 20231113 | 144900 | 8612406400 | 27700 | 27750 | 27750 | 27700 | 156 |
| 369 | 20231113 | 144800 | 8608080600 | 27700 | 27700 | 27700 | 27650 | 587 |
| 370 | 20231113 | 144700 | 8591829500 | 27650 | 27700 | 27700 | 27650 | 257 |
| 371 | 20231113 | 144600 | 8584717300 | 27700 | 27700 | 27700 | 27650 | 361 |
| 372 | 20231113 | 144500 | 8574730050 | 27700 | 27750 | 27750 | 27700 | 1114 |
| 373 | 20231113 | 144400 | 8543871800 | 27700 | 27750 | 27750 | 27700 | 1152 |
| 374 | 20231113 | 144300 | 8511949750 | 27700 | 27700 | 27750 | 27700 | 155 |
| 375 | 20231113 | 144200 | 8507653250 | 27700 | 27750 | 27750 | 27700 | 145 |
| 376 | 20231113 | 144100 | 8503635750 | 27750 | 27750 | 27800 | 27750 | 1020 |
| 377 | 20231113 | 144000 | 8475323300 | 27750 | 27750 | 27750 | 27750 | 40 |
| 378 | 20231113 | 143900 | 8474213300 | 27750 | 27700 | 27800 | 27700 | 584 |
| 379 | 20231113 | 143800 | 8458011550 | 27700 | 27750 | 27750 | 27700 | 427 |
| 380 | 20231113 | 143700 | 8446170600 | 27750 | 27700 | 27750 | 27700 | 118 |
| 381 | 20231113 | 143600 | 8442901350 | 27750 | 27750 | 27750 | 27700 | 30 |
| 382 | 20231113 | 143500 | 8442069750 | 27700 | 27750 | 27750 | 27700 | 410 |
| 383 | 20231113 | 143400 | 8430709550 | 27750 | 27750 | 27750 | 27700 | 131 |
| 384 | 20231113 | 143300 | 8427080200 | 27750 | 27750 | 27750 | 27700 | 228 |
| 385 | 20231113 | 143200 | 8420764000 | 27800 | 27750 | 27800 | 27750 | 232 |
| 386 | 20231113 | 143100 | 8414325650 | 27750 | 27800 | 27800 | 27700 | 120 |
| 387 | 20231113 | 143000 | 8410996250 | 27750 | 27700 | 27800 | 27700 | 248 |
| 388 | 20231113 | 142900 | 8404117600 | 27750 | 27750 | 27750 | 27700 | 351 |
| 389 | 20231113 | 142800 | 8394385200 | 27750 | 27700 | 27750 | 27700 | 243 |
| 390 | 20231113 | 142700 | 8387644450 | 27700 | 27750 | 27750 | 27700 | 58 |
| 391 | 20231113 | 142600 | 8386035950 | 27750 | 27750 | 27750 | 27700 | 464 |
| 392 | 20231113 | 142500 | 8373166250 | 27750 | 27700 | 27800 | 27700 | 849 |
| 393 | 20231113 | 142400 | 8349608550 | 27700 | 27700 | 27700 | 27700 | 105 |
| 394 | 20231113 | 142300 | 8346700050 | 27700 | 27750 | 27750 | 27700 | 145 |
| 395 | 20231113 | 142200 | 8342682050 | 27750 | 27750 | 27750 | 27700 | 338 |
| 396 | 20231113 | 142100 | 8333314850 | 27750 | 27700 | 27750 | 27700 | 251 |
| 397 | 20231113 | 142000 | 8326361800 | 27700 | 27750 | 27800 | 27700 | 511 |
| 398 | 20231113 | 141900 | 8312191200 | 27800 | 27750 | 27800 | 27750 | 154 |
| 399 | 20231113 | 141800 | 8307914600 | 27750 | 27800 | 27800 | 27750 | 198 |
| 400 | 20231113 | 141700 | 8302419550 | 27750 | 27800 | 27800 | 27750 | 252 |
| 401 | 20231113 | 141600 | 8295423600 | 27800 | 27750 | 27800 | 27750 | 933 |
| 402 | 20231113 | 141500 | 8269503200 | 27800 | 27700 | 27800 | 27700 | 256 |
| 403 | 20231113 | 141400 | 8262399150 | 27750 | 27750 | 27800 | 27700 | 725 |
| 404 | 20231113 | 141300 | 8242284850 | 27750 | 27750 | 27750 | 27700 | 102 |
| 405 | 20231113 | 141200 | 8239455500 | 27700 | 27650 | 27750 | 27650 | 957 |
| 406 | 20231113 | 141100 | 8212922250 | 27650 | 27700 | 27700 | 27650 | 174 |
| 407 | 20231113 | 141000 | 8208110400 | 27700 | 27650 | 27700 | 27650 | 474 |
| 408 | 20231113 | 140900 | 8195000500 | 27600 | 27650 | 27650 | 27600 | 200 |
| 409 | 20231113 | 140800 | 8189472500 | 27650 | 27650 | 27650 | 27600 | 358 |
| 410 | 20231113 | 140700 | 8179588750 | 27600 | 27600 | 27650 | 27600 | 359 |
| 411 | 20231113 | 140600 | 8169680100 | 27600 | 27550 | 27600 | 27550 | 83 |
| 412 | 20231113 | 140500 | 8167392550 | 27600 | 27600 | 27600 | 27550 | 360 |
| 413 | 20231113 | 140400 | 8157463800 | 27600 | 27550 | 27600 | 27550 | 707 |
| 414 | 20231113 | 140300 | 8137963300 | 27600 | 27550 | 27600 | 27550 | 43 |
| 415 | 20231113 | 140200 | 8136778200 | 27550 | 27550 | 27600 | 27550 | 230 |
| 416 | 20231113 | 140100 | 8130440900 | 27550 | 27600 | 27600 | 27550 | 486 |
| 417 | 20231113 | 140000 | 8117032050 | 27550 | 27600 | 27600 | 27550 | 277 |
| 418 | 20231113 | 135900 | 8109390000 | 27550 | 27550 | 27600 | 27550 | 319 |
| 419 | 20231113 | 135800 | 8100596200 | 27550 | 27550 | 27600 | 27550 | 187 |
| 420 | 20231113 | 135700 | 8095442050 | 27600 | 27600 | 27600 | 27550 | 100 |
| 421 | 20231113 | 135600 | 8092685050 | 27550 | 27550 | 27600 | 27550 | 387 |
| 422 | 20231113 | 135500 | 8082022300 | 27550 | 27550 | 27600 | 27550 | 182 |
| 423 | 20231113 | 135400 | 8077005100 | 27550 | 27550 | 27550 | 27550 | 412 |
| 424 | 20231113 | 135300 | 8065654500 | 27600 | 27550 | 27600 | 27550 | 324 |
| 425 | 20231113 | 135200 | 8056727400 | 27600 | 27600 | 27650 | 27550 | 535 |
| 426 | 20231113 | 135100 | 8041975550 | 27600 | 27600 | 27650 | 27600 | 278 |
| 427 | 20231113 | 135000 | 8034300700 | 27600 | 27650 | 27650 | 27600 | 584 |
| 428 | 20231113 | 134900 | 8018181600 | 27650 | 27650 | 27650 | 27600 | 417 |
| 429 | 20231113 | 134800 | 8006654050 | 27650 | 27650 | 27650 | 27600 | 115 |
| 430 | 20231113 | 134700 | 8003476250 | 27600 | 27650 | 27650 | 27600 | 483 |
| 431 | 20231113 | 134600 | 7990144650 | 27650 | 27650 | 27650 | 27600 | 188 |
| 432 | 20231113 | 134500 | 7984955300 | 27650 | 27650 | 27650 | 27600 | 234 |
| 433 | 20231113 | 134400 | 7978493050 | 27650 | 27600 | 27650 | 27600 | 478 |
| 434 | 20231113 | 134300 | 7965290500 | 27600 | 27650 | 27650 | 27600 | 528 |
| 435 | 20231113 | 134200 | 7950700400 | 27650 | 27550 | 27650 | 27550 | 598 |
| 436 | 20231113 | 134100 | 7934197100 | 27550 | 27550 | 27550 | 27550 | 1601 |
| 437 | 20231113 | 134000 | 7890089550 | 27550 | 27550 | 27600 | 27550 | 568 |
| 438 | 20231113 | 133900 | 7874425900 | 27600 | 27600 | 27600 | 27550 | 536 |
| 439 | 20231113 | 133800 | 7859643700 | 27550 | 27600 | 27600 | 27550 | 179 |
| 440 | 20231113 | 133700 | 7854710700 | 27550 | 27650 | 27650 | 27550 | 1530 |
| 441 | 20231113 | 133600 | 7812515250 | 27650 | 27650 | 27650 | 27600 | 509 |
| 442 | 20231113 | 133500 | 7798462450 | 27600 | 27600 | 27650 | 27600 | 590 |
| 443 | 20231113 | 133400 | 7782177300 | 27650 | 27550 | 27650 | 27550 | 1447 |
| 444 | 20231113 | 133300 | 7742241800 | 27550 | 27550 | 27600 | 27550 | 2032 |
| 445 | 20231113 | 133200 | 7686235400 | 27550 | 27600 | 27600 | 27550 | 376 |
| 446 | 20231113 | 133100 | 7675876000 | 27550 | 27600 | 27600 | 27550 | 2577 |
| 447 | 20231113 | 133000 | 7604878950 | 27550 | 27600 | 27600 | 27550 | 204 |
| 448 | 20231113 | 132900 | 7599253850 | 27600 | 27650 | 27700 | 27600 | 2093 |
| 449 | 20231113 | 132800 | 7541484350 | 27650 | 27600 | 27650 | 27600 | 439 |
| 450 | 20231113 | 132700 | 7529353500 | 27650 | 27650 | 27650 | 27600 | 342 |
| 451 | 20231113 | 132600 | 7519904400 | 27600 | 27700 | 27700 | 27600 | 288 |
| 452 | 20231113 | 132500 | 7511949200 | 27700 | 27600 | 27700 | 27600 | 258 |
| 453 | 20231113 | 132400 | 7504816850 | 27650 | 27650 | 27700 | 27600 | 485 |
| 454 | 20231113 | 132300 | 7491408450 | 27650 | 27650 | 27700 | 27650 | 329 |
| 455 | 20231113 | 132200 | 7482311300 | 27650 | 27650 | 27650 | 27650 | 207 |
| 456 | 20231113 | 132100 | 7476587750 | 27700 | 27650 | 27700 | 27650 | 115 |
| 457 | 20231113 | 132000 | 7473405450 | 27650 | 27650 | 27700 | 27650 | 658 |
| 458 | 20231113 | 131900 | 7455202050 | 27650 | 27650 | 27700 | 27650 | 165 |
| 459 | 20231113 | 131800 | 7450634500 | 27700 | 27600 | 27700 | 27600 | 519 |
| 460 | 20231113 | 131700 | 7436287350 | 27600 | 27650 | 27700 | 27600 | 1641 |
| 461 | 20231113 | 131600 | 7390924800 | 27700 | 27650 | 27700 | 27650 | 188 |
| 462 | 20231113 | 131500 | 7385725750 | 27600 | 27700 | 27700 | 27600 | 154 |
| 463 | 20231113 | 131400 | 7381467200 | 27750 | 27700 | 27750 | 27600 | 5654 |
| 464 | 20231113 | 131300 | 7225223900 | 27700 | 27750 | 27750 | 27700 | 82 |
| 465 | 20231113 | 131200 | 7222951850 | 27800 | 27750 | 27800 | 27750 | 423 |
| 466 | 20231113 | 131100 | 7211205700 | 27800 | 27750 | 27800 | 27750 | 298 |
| 467 | 20231113 | 131000 | 7202930900 | 27750 | 27800 | 27800 | 27750 | 277 |
| 468 | 20231113 | 130900 | 7195242050 | 27750 | 27800 | 27800 | 27750 | 266 |
| 469 | 20231113 | 130800 | 7187858150 | 27700 | 27650 | 27700 | 27650 | 457 |
| 470 | 20231113 | 130700 | 7175209250 | 27650 | 27650 | 27700 | 27650 | 234 |
| 471 | 20231113 | 130600 | 7168738500 | 27650 | 27700 | 27700 | 27650 | 291 |
| 472 | 20231113 | 130500 | 7160689500 | 27700 | 27650 | 27700 | 27650 | 408 |
| 473 | 20231113 | 130400 | 7149401950 | 27650 | 27750 | 27750 | 27650 | 222 |
| 474 | 20231113 | 130300 | 7143255600 | 27700 | 27650 | 27700 | 27650 | 519 |
| 475 | 20231113 | 130200 | 7128896750 | 27700 | 27700 | 27700 | 27650 | 547 |
| 476 | 20231113 | 130100 | 7113768900 | 27700 | 27700 | 27700 | 27650 | 54 |
| 477 | 20231113 | 130000 | 7112273950 | 27650 | 27750 | 27750 | 27650 | 431 |
| 478 | 20231113 | 125900 | 7100337050 | 27700 | 27700 | 27700 | 27700 | 455 |
| 479 | 20231113 | 125800 | 7087733550 | 27700 | 27750 | 27750 | 27700 | 681 |
| 480 | 20231113 | 125700 | 7068869400 | 27750 | 27750 | 27750 | 27700 | 326 |
| 481 | 20231113 | 125600 | 7059830600 | 27800 | 27700 | 27800 | 27700 | 491 |
| 482 | 20231113 | 125500 | 7046211700 | 27750 | 27700 | 27750 | 27700 | 319 |
| 483 | 20231113 | 125400 | 7037373450 | 27700 | 27750 | 27750 | 27700 | 785 |
| 484 | 20231113 | 125300 | 7015599750 | 27750 | 27750 | 27750 | 27700 | 1274 |
| 485 | 20231113 | 125200 | 6980250750 | 27750 | 27800 | 27800 | 27750 | 83 |
| 486 | 20231113 | 125100 | 6977945100 | 27800 | 27800 | 27850 | 27750 | 529 |
| 487 | 20231113 | 125000 | 6963246550 | 27800 | 27800 | 27850 | 27800 | 655 |
| 488 | 20231113 | 124900 | 6945034950 | 27800 | 27750 | 27850 | 27750 | 842 |
| 489 | 20231113 | 124800 | 6921591200 | 27750 | 27750 | 27800 | 27750 | 282 |
| 490 | 20231113 | 124700 | 6913765150 | 27750 | 27750 | 27800 | 27750 | 281 |
| 491 | 20231113 | 124600 | 6905964200 | 27800 | 27750 | 27800 | 27750 | 325 |
| 492 | 20231113 | 124500 | 6896937900 | 27750 | 27800 | 27800 | 27750 | 272 |
| 493 | 20231113 | 124400 | 6889382450 | 27750 | 27800 | 27800 | 27750 | 164 |
| 494 | 20231113 | 124300 | 6884825050 | 27750 | 27800 | 27800 | 27750 | 547 |
| 495 | 20231113 | 124200 | 6869635250 | 27800 | 27800 | 27800 | 27750 | 160 |
| 496 | 20231113 | 124100 | 6865194350 | 27750 | 27800 | 27850 | 27750 | 512 |
| 497 | 20231113 | 124000 | 6850958650 | 27800 | 27800 | 27800 | 27800 | 214 |
| 498 | 20231113 | 123900 | 6845009450 | 27850 | 27800 | 27850 | 27800 | 458 |
| 499 | 20231113 | 123800 | 6832266350 | 27800 | 27800 | 27850 | 27800 | 460 |
| 500 | 20231113 | 123700 | 6819475500 | 27750 | 27800 | 27800 | 27750 | 225 |
| 501 | 20231113 | 123600 | 6813220650 | 27800 | 27800 | 27800 | 27750 | 894 |
| 502 | 20231113 | 123500 | 6788369650 | 27800 | 27750 | 27800 | 27750 | 520 |
| 503 | 20231113 | 123400 | 6773922150 | 27700 | 27700 | 27750 | 27700 | 573 |
| 504 | 20231113 | 123300 | 6758034750 | 27800 | 27750 | 27800 | 27700 | 432 |
| 505 | 20231113 | 123200 | 6746047450 | 27700 | 27700 | 27750 | 27700 | 184 |
| 506 | 20231113 | 123100 | 6740948600 | 27750 | 27700 | 27750 | 27700 | 537 |
| 507 | 20231113 | 123000 | 6726070000 | 27750 | 27750 | 27750 | 27700 | 190 |
| 508 | 20231113 | 122900 | 6720799350 | 27800 | 27750 | 27800 | 27750 | 211 |
| 509 | 20231113 | 122800 | 6714941500 | 27750 | 27800 | 27800 | 27750 | 366 |
| 510 | 20231113 | 122700 | 6704780600 | 27800 | 27750 | 27800 | 27750 | 601 |
| 511 | 20231113 | 122600 | 6688101650 | 27750 | 27700 | 27750 | 27700 | 314 |
| 512 | 20231113 | 122500 | 6679394400 | 27700 | 27700 | 27750 | 27700 | 401 |
| 513 | 20231113 | 122400 | 6668283550 | 27700 | 27700 | 27750 | 27700 | 231 |
| 514 | 20231113 | 122300 | 6661882350 | 27700 | 27650 | 27750 | 27650 | 2655 |
| 515 | 20231113 | 122200 | 6588362250 | 27650 | 27700 | 27700 | 27650 | 385 |
| 516 | 20231113 | 122100 | 6577713300 | 27650 | 27700 | 27700 | 27650 | 374 |
| 517 | 20231113 | 122000 | 6567371900 | 27650 | 27650 | 27700 | 27650 | 56 |
| 518 | 20231113 | 121900 | 6565823200 | 27650 | 27650 | 27700 | 27650 | 1029 |
| 519 | 20231113 | 121800 | 6537368350 | 27650 | 27650 | 27700 | 27650 | 1338 |
| 520 | 20231113 | 121700 | 6500317550 | 27650 | 27700 | 27700 | 27650 | 1653 |
| 521 | 20231113 | 121600 | 6454611600 | 27700 | 27700 | 27750 | 27700 | 7410 |
| 522 | 20231113 | 121500 | 6249347750 | 27750 | 27700 | 27750 | 27700 | 837 |
| 523 | 20231113 | 121400 | 6226127250 | 27700 | 27750 | 27750 | 27700 | 291 |
| 524 | 20231113 | 121300 | 6218065250 | 27700 | 27700 | 27750 | 27700 | 794 |
| 525 | 20231113 | 121200 | 6196069250 | 27750 | 27800 | 27800 | 27700 | 1758 |
| 526 | 20231113 | 121100 | 6147285550 | 27750 | 27750 | 27800 | 27750 | 2096 |
| 527 | 20231113 | 121000 | 6089120950 | 27750 | 27750 | 27800 | 27750 | 834 |
| 528 | 20231113 | 120900 | 6065949750 | 27750 | 27750 | 27800 | 27750 | 138 |
| 529 | 20231113 | 120800 | 6062119900 | 27750 | 27800 | 27800 | 27750 | 435 |
| 530 | 20231113 | 120700 | 6050037100 | 27800 | 27850 | 27850 | 27800 | 1763 |
| 531 | 20231113 | 120600 | 6001023300 | 27850 | 27800 | 27850 | 27800 | 90 |
| 532 | 20231113 | 120500 | 5998521000 | 27800 | 27800 | 27850 | 27800 | 201 |
| 533 | 20231113 | 120400 | 5992926800 | 27800 | 27850 | 27850 | 27800 | 453 |
| 534 | 20231113 | 120300 | 5980330650 | 27850 | 27800 | 27850 | 27800 | 67 |
| 535 | 20231113 | 120200 | 5978467800 | 27800 | 27850 | 27850 | 27800 | 704 |
| 536 | 20231113 | 120100 | 5958867650 | 27850 | 27900 | 27900 | 27850 | 1044 |
| 537 | 20231113 | 120000 | 5929788800 | 27850 | 27850 | 27900 | 27850 | 199 |
| 538 | 20231113 | 115900 | 5924245450 | 27850 | 27850 | 27900 | 27850 | 1200 |
| 539 | 20231113 | 115800 | 5890825150 | 27850 | 27900 | 27900 | 27850 | 506 |
| 540 | 20231113 | 115700 | 5876725650 | 27850 | 27900 | 27900 | 27850 | 143 |
| 541 | 20231113 | 115600 | 5872742550 | 27900 | 27850 | 27900 | 27850 | 220 |
| 542 | 20231113 | 115500 | 5866614700 | 27850 | 27900 | 27900 | 27850 | 353 |
| 543 | 20231113 | 115400 | 5856783050 | 27900 | 27850 | 27900 | 27850 | 113 |
| 544 | 20231113 | 115300 | 5853633850 | 27850 | 27900 | 27900 | 27850 | 287 |
| 545 | 20231113 | 115200 | 5845636400 | 27900 | 27950 | 27950 | 27850 | 1578 |
| 546 | 20231113 | 115100 | 5801614250 | 27950 | 27950 | 27950 | 27900 | 976 |
| 547 | 20231113 | 115000 | 5774379950 | 27950 | 27950 | 27950 | 27900 | 279 |
| 548 | 20231113 | 114900 | 5766595450 | 27900 | 27950 | 27950 | 27900 | 183 |
| 549 | 20231113 | 114800 | 5761489100 | 27950 | 27950 | 27950 | 27900 | 166 |
| 550 | 20231113 | 114700 | 5756853550 | 27900 | 27950 | 27950 | 27900 | 285 |
| 551 | 20231113 | 114600 | 5748901150 | 27900 | 27900 | 27950 | 27900 | 295 |
| 552 | 20231113 | 114500 | 5740665600 | 27950 | 27950 | 27950 | 27900 | 739 |
| 553 | 20231113 | 114400 | 5720015100 | 27900 | 27900 | 27950 | 27900 | 612 |
| 554 | 20231113 | 114300 | 5702930300 | 27900 | 27900 | 27950 | 27900 | 413 |
| 555 | 20231113 | 114200 | 5691402350 | 27950 | 27900 | 27950 | 27900 | 160 |
| 556 | 20231113 | 114100 | 5686934700 | 27950 | 27950 | 27950 | 27900 | 708 |
| 557 | 20231113 | 114000 | 5667152400 | 27950 | 27900 | 27950 | 27900 | 425 |
| 558 | 20231113 | 113900 | 5655289750 | 27950 | 27950 | 27950 | 27900 | 150 |
| 559 | 20231113 | 113800 | 5651100650 | 27900 | 27950 | 27950 | 27900 | 403 |
| 560 | 20231113 | 113700 | 5639856000 | 27950 | 27900 | 27950 | 27900 | 206 |
| 561 | 20231113 | 113600 | 5634108300 | 27900 | 27950 | 27950 | 27900 | 221 |
| 562 | 20231113 | 113500 | 5627935550 | 27900 | 27850 | 27900 | 27800 | 885 |
| 563 | 20231113 | 113400 | 5603259750 | 27800 | 27800 | 27800 | 27800 | 188 |
| 564 | 20231113 | 113300 | 5598033350 | 27800 | 27850 | 27850 | 27800 | 800 |
| 565 | 20231113 | 113200 | 5575786800 | 27800 | 27850 | 27850 | 27800 | 473 |
| 566 | 20231113 | 113100 | 5562621200 | 27800 | 27800 | 27800 | 27800 | 357 |
| 567 | 20231113 | 113000 | 5552696600 | 27850 | 27800 | 27850 | 27800 | 215 |
| 568 | 20231113 | 112900 | 5546715950 | 27800 | 27850 | 27850 | 27800 | 297 |
| 569 | 20231113 | 112800 | 5538452000 | 27800 | 27850 | 27850 | 27800 | 330 |
| 570 | 20231113 | 112700 | 5529277900 | 27850 | 27800 | 27850 | 27800 | 172 |
| 571 | 20231113 | 112600 | 5524491500 | 27800 | 27800 | 27850 | 27800 | 388 |
| 572 | 20231113 | 112500 | 5513702750 | 27850 | 27850 | 27850 | 27800 | 246 |
| 573 | 20231113 | 112400 | 5506863200 | 27850 | 27850 | 27850 | 27800 | 255 |
| 574 | 20231113 | 112300 | 5499763900 | 27800 | 27800 | 27950 | 27800 | 1106 |
| 575 | 20231113 | 112200 | 5468949050 | 27850 | 27800 | 27850 | 27800 | 193 |
| 576 | 20231113 | 112100 | 5463582350 | 27800 | 27850 | 27850 | 27800 | 187 |
| 577 | 20231113 | 112000 | 5458380800 | 27800 | 27850 | 27850 | 27800 | 535 |
| 578 | 20231113 | 111900 | 5443504900 | 27850 | 27850 | 27850 | 27800 | 246 |
| 579 | 20231113 | 111800 | 5436662750 | 27800 | 27850 | 27850 | 27800 | 279 |
| 580 | 20231113 | 111700 | 5428899050 | 27850 | 27800 | 27850 | 27800 | 474 |
| 581 | 20231113 | 111600 | 5415711050 | 27800 | 27850 | 27850 | 27800 | 480 |
| 582 | 20231113 | 111500 | 5402359150 | 27850 | 27800 | 27850 | 27800 | 272 |
| 583 | 20231113 | 111400 | 5394797100 | 27850 | 27800 | 27900 | 27800 | 587 |
| 584 | 20231113 | 111300 | 5378454050 | 27800 | 27850 | 27850 | 27800 | 516 |
| 585 | 20231113 | 111200 | 5364084800 | 27850 | 27800 | 27850 | 27750 | 667 |
| 586 | 20231113 | 111100 | 5345547100 | 27800 | 27750 | 27800 | 27750 | 1000 |
| 587 | 20231113 | 111000 | 5317790100 | 27750 | 27800 | 27800 | 27750 | 222 |
| 588 | 20231113 | 110900 | 5311626350 | 27800 | 27850 | 27850 | 27750 | 286 |
| 589 | 20231113 | 110800 | 5303678050 | 27850 | 27750 | 27850 | 27750 | 508 |
| 590 | 20231113 | 110700 | 5289558600 | 27800 | 27800 | 27850 | 27750 | 417 |
| 591 | 20231113 | 110600 | 5277979750 | 27800 | 27800 | 27800 | 27750 | 1062 |
| 592 | 20231113 | 110500 | 5248474950 | 27800 | 27800 | 27800 | 27750 | 702 |
| 593 | 20231113 | 110400 | 5228960750 | 27800 | 27800 | 27800 | 27750 | 1287 |
| 594 | 20231113 | 110300 | 5193241150 | 27750 | 27800 | 27850 | 27750 | 1287 |
| 595 | 20231113 | 110200 | 5157465300 | 27850 | 27800 | 27850 | 27800 | 288 |
| 596 | 20231113 | 110100 | 5149446750 | 27850 | 27800 | 27850 | 27800 | 369 |
| 597 | 20231113 | 110000 | 5139185850 | 27850 | 27850 | 27850 | 27800 | 208 |
| 598 | 20231113 | 105900 | 5133400000 | 27850 | 27850 | 27850 | 27800 | 315 |
| 599 | 20231113 | 105800 | 5124636800 | 27850 | 27750 | 27850 | 27750 | 720 |
| 600 | 20231113 | 105700 | 5104628000 | 27750 | 27800 | 27850 | 27750 | 589 |
| 601 | 20231113 | 105600 | 5088256200 | 27800 | 27800 | 27850 | 27750 | 1566 |
| 602 | 20231113 | 105500 | 5044721850 | 27800 | 27850 | 27900 | 27800 | 1492 |
| 603 | 20231113 | 105400 | 5003206050 | 27850 | 27850 | 27900 | 27850 | 454 |
| 604 | 20231113 | 105300 | 4990560550 | 27900 | 27900 | 27950 | 27900 | 636 |
| 605 | 20231113 | 105200 | 4972813750 | 27850 | 27850 | 27900 | 27850 | 284 |
| 606 | 20231113 | 105100 | 4964901100 | 27850 | 27900 | 27950 | 27850 | 795 |
| 607 | 20231113 | 105000 | 4942752300 | 27900 | 27850 | 27900 | 27850 | 595 |
| 608 | 20231113 | 104900 | 4926178700 | 27850 | 27850 | 27900 | 27850 | 620 |
| 609 | 20231113 | 104800 | 4908902450 | 27850 | 27800 | 27850 | 27800 | 1498 |
| 610 | 20231113 | 104700 | 4867220150 | 27850 | 27850 | 27850 | 27800 | 1034 |
| 611 | 20231113 | 104600 | 4838431300 | 27850 | 27850 | 27900 | 27800 | 2205 |
| 612 | 20231113 | 104500 | 4777002400 | 27900 | 27950 | 27950 | 27900 | 629 |
| 613 | 20231113 | 104400 | 4759442450 | 27900 | 27900 | 27950 | 27900 | 623 |
| 614 | 20231113 | 104300 | 4742051600 | 27900 | 27900 | 27900 | 27850 | 335 |
| 615 | 20231113 | 104200 | 4732716650 | 27900 | 27900 | 27900 | 27850 | 839 |
| 616 | 20231113 | 104100 | 4709321350 | 27900 | 27850 | 27900 | 27850 | 750 |
| 617 | 20231113 | 104000 | 4688412300 | 27900 | 27850 | 27900 | 27850 | 987 |
| 618 | 20231113 | 103900 | 4660919600 | 27900 | 27900 | 27950 | 27850 | 1089 |
| 619 | 20231113 | 103800 | 4630537450 | 27900 | 28000 | 28050 | 27900 | 6102 |
| 620 | 20231113 | 103700 | 4460022850 | 28000 | 28000 | 28050 | 28000 | 852 |
| 621 | 20231113 | 103600 | 4436166000 | 28050 | 28000 | 28050 | 28000 | 484 |
| 622 | 20231113 | 103500 | 4422613500 | 28000 | 28000 | 28000 | 27950 | 456 |
| 623 | 20231113 | 103400 | 4409864400 | 28000 | 28000 | 28050 | 27950 | 2887 |
| 624 | 20231113 | 103300 | 4329102950 | 28050 | 28000 | 28050 | 27950 | 903 |
| 625 | 20231113 | 103200 | 4303812350 | 28000 | 28050 | 28050 | 27950 | 1808 |
| 626 | 20231113 | 103100 | 4253187000 | 28100 | 28100 | 28150 | 28050 | 2685 |
| 627 | 20231113 | 103000 | 4177650950 | 28050 | 28050 | 28100 | 28000 | 1632 |
| 628 | 20231113 | 102900 | 4131873400 | 28050 | 27900 | 28050 | 27900 | 4073 |
| 629 | 20231113 | 102800 | 4017968650 | 27900 | 27900 | 27950 | 27900 | 2154 |
| 630 | 20231113 | 102700 | 3957864950 | 27900 | 27950 | 27950 | 27900 | 907 |
| 631 | 20231113 | 102600 | 3932553000 | 27900 | 27950 | 27950 | 27900 | 1007 |
| 632 | 20231113 | 102500 | 3904431900 | 27950 | 27950 | 28000 | 27950 | 1470 |
| 633 | 20231113 | 102400 | 3863336150 | 27950 | 27950 | 28000 | 27950 | 550 |
| 634 | 20231113 | 102300 | 3847945050 | 28000 | 28050 | 28050 | 28000 | 4030 |
| 635 | 20231113 | 102200 | 3735102900 | 28050 | 28100 | 28100 | 28000 | 5531 |
| 636 | 20231113 | 102100 | 3579969000 | 28100 | 28150 | 28150 | 28100 | 483 |
| 637 | 20231113 | 102000 | 3566379150 | 28150 | 28150 | 28150 | 28100 | 1090 |
| 638 | 20231113 | 101900 | 3535722250 | 28150 | 28100 | 28150 | 28100 | 601 |
| 639 | 20231113 | 101800 | 3518820250 | 28150 | 28150 | 28150 | 28100 | 646 |
| 640 | 20231113 | 101700 | 3500662100 | 28150 | 28150 | 28150 | 28100 | 1386 |
| 641 | 20231113 | 101600 | 3461647200 | 28150 | 28150 | 28150 | 28100 | 479 |
| 642 | 20231113 | 101500 | 3448173400 | 28150 | 28150 | 28200 | 28100 | 1972 |
| 643 | 20231113 | 101400 | 3392688900 | 28150 | 28200 | 28250 | 28150 | 2372 |
| 644 | 20231113 | 101300 | 3325887200 | 28200 | 28200 | 28250 | 28200 | 1286 |
| 645 | 20231113 | 101200 | 3289613050 | 28200 | 28250 | 28250 | 28200 | 681 |
| 646 | 20231113 | 101100 | 3270401100 | 28250 | 28200 | 28250 | 28200 | 1180 |
| 647 | 20231113 | 101000 | 3237089300 | 28200 | 28200 | 28250 | 28200 | 582 |
| 648 | 20231113 | 100900 | 3220668250 | 28200 | 28200 | 28200 | 28200 | 778 |
| 649 | 20231113 | 100800 | 3198728650 | 28250 | 28250 | 28250 | 28200 | 703 |
| 650 | 20231113 | 100700 | 3178898450 | 28250 | 28250 | 28300 | 28250 | 1741 |
| 651 | 20231113 | 100600 | 3129709900 | 28300 | 28250 | 28300 | 28250 | 512 |
| 652 | 20231113 | 100500 | 3115243150 | 28250 | 28300 | 28300 | 28250 | 346 |
| 653 | 20231113 | 100400 | 3105458600 | 28300 | 28250 | 28300 | 28200 | 508 |
| 654 | 20231113 | 100300 | 3091109500 | 28250 | 28200 | 28250 | 28150 | 1606 |
| 655 | 20231113 | 100200 | 3045826750 | 28200 | 28150 | 28200 | 28150 | 281 |
| 656 | 20231113 | 100100 | 3037906900 | 28200 | 28150 | 28200 | 28100 | 3362 |
| 657 | 20231113 | 100000 | 2943371800 | 28200 | 28250 | 28300 | 28100 | 4503 |
| 658 | 20231113 | 095900 | 2816369100 | 28300 | 28350 | 28400 | 28300 | 3415 |
| 659 | 20231113 | 095800 | 2719646550 | 28350 | 28450 | 28450 | 28300 | 3585 |
| 660 | 20231113 | 095700 | 2617876100 | 28450 | 28450 | 28450 | 28400 | 249 |
| 661 | 20231113 | 095600 | 2610801850 | 28450 | 28400 | 28450 | 28400 | 1221 |
| 662 | 20231113 | 095500 | 2576065200 | 28450 | 28450 | 28450 | 28400 | 349 |
| 663 | 20231113 | 095400 | 2566141400 | 28450 | 28400 | 28450 | 28350 | 1143 |
| 664 | 20231113 | 095300 | 2533695100 | 28400 | 28400 | 28450 | 28400 | 447 |
| 665 | 20231113 | 095200 | 2520982350 | 28400 | 28450 | 28500 | 28350 | 1203 |
| 666 | 20231113 | 095100 | 2486820200 | 28450 | 28450 | 28500 | 28450 | 361 |
| 667 | 20231113 | 095000 | 2476549500 | 28600 | 28500 | 28600 | 28400 | 2719 |
| 668 | 20231113 | 094900 | 2399031900 | 28500 | 28450 | 28550 | 28450 | 1897 |
| 669 | 20231113 | 094800 | 2344963200 | 28450 | 28400 | 28450 | 28400 | 2498 |
| 670 | 20231113 | 094700 | 2273988600 | 28400 | 28600 | 28600 | 28400 | 6079 |
| 671 | 20231113 | 094600 | 2100562850 | 28600 | 28650 | 28650 | 28550 | 2103 |
| 672 | 20231113 | 094500 | 2040414400 | 28650 | 28700 | 28700 | 28650 | 783 |
| 673 | 20231113 | 094400 | 2017967550 | 28750 | 28800 | 28800 | 28700 | 1162 |
| 674 | 20231113 | 094300 | 1984517600 | 28800 | 28750 | 28800 | 28750 | 446 |
| 675 | 20231113 | 094200 | 1971682950 | 28700 | 28750 | 28800 | 28700 | 794 |
| 676 | 20231113 | 094100 | 1948884250 | 28750 | 28850 | 28850 | 28750 | 1133 |
| 677 | 20231113 | 094000 | 1916287650 | 28800 | 28900 | 28900 | 28800 | 2148 |
| 678 | 20231113 | 093900 | 1854329200 | 28900 | 28750 | 28900 | 28750 | 1111 |
| 679 | 20231113 | 093800 | 1822367150 | 28750 | 28850 | 28850 | 28700 | 2486 |
| 680 | 20231113 | 093700 | 1750802550 | 28800 | 28700 | 28800 | 28650 | 2245 |
| 681 | 20231113 | 093600 | 1686335500 | 28750 | 28750 | 28800 | 28700 | 2128 |
| 682 | 20231113 | 093500 | 1625195800 | 28800 | 28900 | 28900 | 28800 | 2450 |
| 683 | 20231113 | 093400 | 1554564050 | 28900 | 28950 | 28950 | 28850 | 2062 |
| 684 | 20231113 | 093300 | 1494972350 | 28900 | 29000 | 29000 | 28900 | 597 |
| 685 | 20231113 | 093200 | 1477689200 | 28950 | 28950 | 28950 | 28900 | 518 |
| 686 | 20231113 | 093100 | 1462694200 | 28950 | 28950 | 28950 | 28950 | 1490 |
| 687 | 20231113 | 093000 | 1419558700 | 28950 | 29000 | 29000 | 28950 | 163 |
| 688 | 20231113 | 092900 | 1414832100 | 28950 | 29000 | 29050 | 28950 | 204 |
| 689 | 20231113 | 092800 | 1408917750 | 29050 | 29050 | 29050 | 29000 | 52 |
| 690 | 20231113 | 092700 | 1407408500 | 29000 | 29050 | 29050 | 29000 | 417 |
| 691 | 20231113 | 092600 | 1395310000 | 28950 | 29050 | 29050 | 28950 | 224 |
| 692 | 20231113 | 092500 | 1388813350 | 28950 | 29050 | 29100 | 28850 | 6556 |
| 693 | 20231113 | 092400 | 1199145650 | 29050 | 29300 | 29300 | 29050 | 3742 |
| 694 | 20231113 | 092300 | 1090205250 | 29300 | 29300 | 29300 | 29250 | 366 |
| 695 | 20231113 | 092200 | 1079482850 | 29250 | 29200 | 29300 | 29200 | 821 |
| 696 | 20231113 | 092100 | 1055466850 | 29200 | 29050 | 29200 | 29050 | 913 |
| 697 | 20231113 | 092000 | 1028891350 | 29050 | 29050 | 29050 | 29000 | 821 |
| 698 | 20231113 | 091900 | 1005067850 | 29050 | 29000 | 29050 | 29000 | 1054 |
| 699 | 20231113 | 091800 | 974458200 | 29000 | 28950 | 29050 | 28950 | 2513 |
| 700 | 20231113 | 091700 | 901614500 | 28950 | 28950 | 28950 | 28900 | 1455 |
| 701 | 20231113 | 091600 | 859537200 | 28950 | 29000 | 29000 | 28900 | 492 |
| 702 | 20231113 | 091500 | 845294300 | 28900 | 29000 | 29000 | 28900 | 3105 |
| 703 | 20231113 | 091400 | 755381200 | 29000 | 29100 | 29100 | 29000 | 4471 |
| 704 | 20231113 | 091300 | 625514100 | 29100 | 29200 | 29200 | 29100 | 863 |
| 705 | 20231113 | 091200 | 600373900 | 29250 | 29250 | 29300 | 29200 | 635 |
| 706 | 20231113 | 091100 | 581817000 | 29200 | 29150 | 29250 | 29050 | 2941 |
| 707 | 20231113 | 091000 | 496193400 | 29150 | 29250 | 29250 | 29100 | 1330 |
| 708 | 20231113 | 090900 | 457415300 | 29200 | 29250 | 29300 | 29200 | 1257 |
| 709 | 20231113 | 090800 | 420658050 | 29250 | 29250 | 29300 | 29200 | 1507 |
| 710 | 20231113 | 090700 | 376548250 | 29300 | 29400 | 29550 | 29200 | 2634 |
| 711 | 20231113 | 090600 | 299363000 | 29400 | 29600 | 29600 | 29300 | 1483 |
| 712 | 20231113 | 090500 | 255700250 | 29550 | 29700 | 29700 | 29550 | 1213 |
| 713 | 20231113 | 090400 | 219787450 | 29700 | 29800 | 30050 | 29700 | 1555 |
| 714 | 20231113 | 090300 | 173465500 | 29800 | 29950 | 29950 | 29800 | 1338 |
| 715 | 20231113 | 090200 | 133474850 | 29950 | 29800 | 30000 | 29550 | 1104 |
| 716 | 20231113 | 090100 | 100636250 | 29700 | 29900 | 29950 | 29700 | 1668 |
| 717 | 20231113 | 090000 | 50989400 | 29850 | 29900 | 30000 | 29800 | 1707 |