34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 195000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 3 | 20231114 | 194900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20231114 | 194800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20231114 | 194700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20231114 | 194600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20231114 | 194500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20231114 | 194400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20231114 | 194300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20231114 | 194200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20231114 | 194100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20231114 | 194000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20231114 | 193900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20231114 | 193800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20231114 | 193700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20231114 | 193600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20231114 | 193500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20231114 | 193400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20231114 | 193300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20231114 | 193200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20231114 | 193100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20231114 | 193000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20231114 | 192900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20231114 | 192800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20231114 | 192700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20231114 | 192600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20231114 | 192500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20231114 | 192400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20231114 | 192300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20231114 | 192200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20231114 | 192100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20231114 | 192000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 33 | 20231114 | 191900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20231114 | 191800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20231114 | 191700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20231114 | 191600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20231114 | 191500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20231114 | 191400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20231114 | 191300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20231114 | 191200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20231114 | 191100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20231114 | 191000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20231114 | 190900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20231114 | 190800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20231114 | 190700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20231114 | 190600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20231114 | 190500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20231114 | 190400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20231114 | 190300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20231114 | 190200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20231114 | 190100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20231114 | 190000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20231114 | 185900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20231114 | 185800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20231114 | 185700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20231114 | 185600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20231114 | 185500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20231114 | 185400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20231114 | 185300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20231114 | 185200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20231114 | 185100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20231114 | 185000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 63 | 20231114 | 184900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20231114 | 184800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20231114 | 184700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20231114 | 184600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20231114 | 184500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20231114 | 184400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20231114 | 184300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20231114 | 184200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20231114 | 184100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20231114 | 184000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20231114 | 183900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20231114 | 183800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20231114 | 183700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20231114 | 183600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20231114 | 183500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20231114 | 183400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20231114 | 183300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20231114 | 183200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20231114 | 183100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20231114 | 183000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20231114 | 182900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20231114 | 182800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20231114 | 182700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20231114 | 182600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20231114 | 182500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20231114 | 182400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20231114 | 182300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20231114 | 182200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20231114 | 182100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20231114 | 182000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 93 | 20231114 | 181900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20231114 | 181800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20231114 | 181700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20231114 | 181600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20231114 | 181500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20231114 | 181400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20231114 | 181300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20231114 | 181200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20231114 | 181100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20231114 | 181000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20231114 | 180900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20231114 | 180800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20231114 | 180700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20231114 | 180600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20231114 | 180500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20231114 | 180400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20231114 | 180300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20231114 | 180200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20231114 | 180100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20231114 | 180000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20231114 | 175900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20231114 | 175800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20231114 | 175700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20231114 | 175600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20231114 | 175500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20231114 | 175400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20231114 | 175300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20231114 | 175200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20231114 | 175100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20231114 | 175000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 123 | 20231114 | 174900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20231114 | 174800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20231114 | 174700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20231114 | 174600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20231114 | 174500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20231114 | 174400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20231114 | 174300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20231114 | 174200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20231114 | 174100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20231114 | 174000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20231114 | 173900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20231114 | 173800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20231114 | 173700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20231114 | 173600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20231114 | 173500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20231114 | 173400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20231114 | 173300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20231114 | 173200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20231114 | 173100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20231114 | 173000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20231114 | 172900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20231114 | 172800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20231114 | 172700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20231114 | 172600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20231114 | 172500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20231114 | 172400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20231114 | 172300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20231114 | 172200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20231114 | 172100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20231114 | 172000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 153 | 20231114 | 171900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20231114 | 171800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20231114 | 171700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20231114 | 171600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20231114 | 171500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20231114 | 171400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20231114 | 171300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20231114 | 171200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20231114 | 171100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20231114 | 171000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20231114 | 170900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20231114 | 170800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20231114 | 170700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20231114 | 170600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20231114 | 170500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20231114 | 170400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20231114 | 170300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20231114 | 170200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20231114 | 170100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20231114 | 170000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20231114 | 165900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20231114 | 165800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20231114 | 165700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20231114 | 165600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20231114 | 165500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20231114 | 165400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20231114 | 165300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20231114 | 165200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20231114 | 165100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20231114 | 165000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 183 | 20231114 | 164900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20231114 | 164800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20231114 | 164700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20231114 | 164600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20231114 | 164500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20231114 | 164400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20231114 | 164300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20231114 | 164200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20231114 | 164100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20231114 | 164000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20231114 | 163900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20231114 | 163800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20231114 | 163700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20231114 | 163600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20231114 | 163500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20231114 | 163400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20231114 | 163300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20231114 | 163200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20231114 | 163100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20231114 | 163000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20231114 | 162900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20231114 | 162800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20231114 | 162700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20231114 | 162600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20231114 | 162500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20231114 | 162400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20231114 | 162300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20231114 | 162200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20231114 | 162100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20231114 | 162000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 213 | 20231114 | 161900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20231114 | 161800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20231114 | 161700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20231114 | 161600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20231114 | 161500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20231114 | 161400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20231114 | 161300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20231114 | 161200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20231114 | 161100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20231114 | 161000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20231114 | 160900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20231114 | 160800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20231114 | 160700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20231114 | 160600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20231114 | 160500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20231114 | 160400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20231114 | 160300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20231114 | 160200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20231114 | 160100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20231114 | 160000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20231114 | 155900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20231114 | 155800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20231114 | 155700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20231114 | 155600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20231114 | 155500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20231114 | 155400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20231114 | 155300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20231114 | 155200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 241 | 20231114 | 155100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 242 | 20231114 | 155000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 243 | 20231114 | 154900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 244 | 20231114 | 154800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 245 | 20231114 | 154700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 246 | 20231114 | 154600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 247 | 20231114 | 154500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 248 | 20231114 | 154400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 249 | 20231114 | 154300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 250 | 20231114 | 154200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 251 | 20231114 | 154100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 252 | 20231114 | 154000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 253 | 20231114 | 153900 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 254 | 20231114 | 153800 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 255 | 20231114 | 153700 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 256 | 20231114 | 153600 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 257 | 20231114 | 153500 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 258 | 20231114 | 153400 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 259 | 20231114 | 153300 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 260 | 20231114 | 153200 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 261 | 20231114 | 153100 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 0 |
| 262 | 20231114 | 153000 | 6901223200 | 37750 | 37750 | 37750 | 37750 | 4016 |
| 263 | 20231114 | 152900 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 264 | 20231114 | 152800 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 265 | 20231114 | 152700 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 266 | 20231114 | 152600 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 267 | 20231114 | 152500 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 268 | 20231114 | 152400 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 269 | 20231114 | 152300 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 270 | 20231114 | 152200 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 271 | 20231114 | 152100 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 272 | 20231114 | 152000 | 6749619200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 273 | 20231114 | 151900 | 6749619200 | 37700 | 37650 | 37700 | 37650 | 361 |
| 274 | 20231114 | 151800 | 6736023450 | 37650 | 37650 | 37650 | 37600 | 102 |
| 275 | 20231114 | 151700 | 6732184650 | 37600 | 37550 | 37650 | 37550 | 556 |
| 276 | 20231114 | 151600 | 6711299600 | 37550 | 37600 | 37600 | 37550 | 213 |
| 277 | 20231114 | 151500 | 6703293850 | 37600 | 37500 | 37600 | 37500 | 197 |
| 278 | 20231114 | 151400 | 6695902100 | 37600 | 37600 | 37600 | 37500 | 279 |
| 279 | 20231114 | 151300 | 6685413400 | 37600 | 37550 | 37650 | 37500 | 340 |
| 280 | 20231114 | 151200 | 6672646350 | 37500 | 37500 | 37550 | 37500 | 102 |
| 281 | 20231114 | 151100 | 6668821250 | 37500 | 37600 | 37600 | 37500 | 792 |
| 282 | 20231114 | 151000 | 6639117250 | 37550 | 37550 | 37600 | 37550 | 276 |
| 283 | 20231114 | 150900 | 6628753100 | 37600 | 37600 | 37600 | 37550 | 218 |
| 284 | 20231114 | 150800 | 6620561100 | 37550 | 37650 | 37700 | 37550 | 557 |
| 285 | 20231114 | 150700 | 6599592500 | 37700 | 37700 | 37700 | 37650 | 421 |
| 286 | 20231114 | 150600 | 6583728800 | 37700 | 37750 | 37750 | 37700 | 135 |
| 287 | 20231114 | 150500 | 6578634450 | 37750 | 37800 | 37800 | 37750 | 401 |
| 288 | 20231114 | 150400 | 6563489600 | 37800 | 37750 | 37800 | 37750 | 111 |
| 289 | 20231114 | 150300 | 6559298050 | 37750 | 37750 | 37750 | 37750 | 80 |
| 290 | 20231114 | 150200 | 6556278050 | 37750 | 37750 | 37800 | 37750 | 83 |
| 291 | 20231114 | 150100 | 6553144650 | 37750 | 37700 | 37800 | 37700 | 174 |
| 292 | 20231114 | 150000 | 6546575550 | 37700 | 37700 | 37700 | 37700 | 102 |
| 293 | 20231114 | 145900 | 6542730150 | 37700 | 37700 | 37750 | 37700 | 66 |
| 294 | 20231114 | 145800 | 6540241900 | 37750 | 37750 | 37800 | 37750 | 164 |
| 295 | 20231114 | 145700 | 6534047800 | 37750 | 37850 | 37850 | 37750 | 146 |
| 296 | 20231114 | 145600 | 6528531300 | 37850 | 37900 | 38000 | 37850 | 320 |
| 297 | 20231114 | 145500 | 6516380050 | 38000 | 37700 | 38000 | 37700 | 955 |
| 298 | 20231114 | 145400 | 6480193900 | 37850 | 37600 | 37850 | 37600 | 1903 |
| 299 | 20231114 | 145300 | 6408256850 | 37600 | 37600 | 37600 | 37550 | 130 |
| 300 | 20231114 | 145200 | 6403369550 | 37650 | 37600 | 37700 | 37600 | 399 |
| 301 | 20231114 | 145100 | 6388356450 | 37600 | 37600 | 37600 | 37600 | 64 |
| 302 | 20231114 | 145000 | 6385950050 | 37550 | 37600 | 37600 | 37550 | 94 |
| 303 | 20231114 | 144900 | 6382419500 | 37550 | 37600 | 37600 | 37550 | 417 |
| 304 | 20231114 | 144800 | 6366758350 | 37600 | 37550 | 37600 | 37500 | 376 |
| 305 | 20231114 | 144700 | 6352627150 | 37550 | 37550 | 37550 | 37550 | 53 |
| 306 | 20231114 | 144600 | 6350637000 | 37650 | 37500 | 37650 | 37500 | 425 |
| 307 | 20231114 | 144500 | 6334657700 | 37550 | 37600 | 37600 | 37500 | 147 |
| 308 | 20231114 | 144400 | 6329138300 | 37550 | 37450 | 37550 | 37450 | 429 |
| 309 | 20231114 | 144300 | 6313046750 | 37500 | 37500 | 37500 | 37450 | 180 |
| 310 | 20231114 | 144200 | 6306305200 | 37450 | 37450 | 37450 | 37450 | 80 |
| 311 | 20231114 | 144100 | 6303309200 | 37500 | 37550 | 37550 | 37500 | 122 |
| 312 | 20231114 | 144000 | 6298733700 | 37500 | 37650 | 37650 | 37500 | 1260 |
| 313 | 20231114 | 143900 | 6251405250 | 37650 | 37700 | 37700 | 37650 | 71 |
| 314 | 20231114 | 143800 | 6248730250 | 37700 | 37600 | 37700 | 37600 | 448 |
| 315 | 20231114 | 143700 | 6231862700 | 37600 | 37600 | 37650 | 37600 | 59 |
| 316 | 20231114 | 143600 | 6229643250 | 37700 | 37600 | 37700 | 37600 | 208 |
| 317 | 20231114 | 143500 | 6221810500 | 37600 | 37600 | 37600 | 37550 | 148 |
| 318 | 20231114 | 143400 | 6216248000 | 37600 | 37550 | 37600 | 37550 | 711 |
| 319 | 20231114 | 143300 | 6189532950 | 37550 | 37600 | 37600 | 37550 | 359 |
| 320 | 20231114 | 143200 | 6176036800 | 37600 | 37700 | 37700 | 37600 | 367 |
| 321 | 20231114 | 143100 | 6162215200 | 37700 | 37750 | 37750 | 37700 | 152 |
| 322 | 20231114 | 143000 | 6156482800 | 37700 | 37800 | 37800 | 37700 | 822 |
| 323 | 20231114 | 142900 | 6125443900 | 37800 | 37800 | 37850 | 37800 | 80 |
| 324 | 20231114 | 142800 | 6122417950 | 37800 | 37800 | 37850 | 37800 | 192 |
| 325 | 20231114 | 142700 | 6115160200 | 37800 | 38000 | 38000 | 37800 | 1356 |
| 326 | 20231114 | 142600 | 6063768000 | 37900 | 37900 | 38000 | 37800 | 3543 |
| 327 | 20231114 | 142500 | 5929319000 | 37900 | 37850 | 37900 | 37850 | 44 |
| 328 | 20231114 | 142400 | 5927652150 | 37800 | 37800 | 37850 | 37800 | 169 |
| 329 | 20231114 | 142300 | 5921262900 | 37800 | 37800 | 37850 | 37800 | 116 |
| 330 | 20231114 | 142200 | 5916876750 | 37850 | 37850 | 37900 | 37850 | 137 |
| 331 | 20231114 | 142100 | 5911686600 | 37850 | 37800 | 38000 | 37800 | 1541 |
| 332 | 20231114 | 142000 | 5853282400 | 37750 | 37750 | 37750 | 37700 | 169 |
| 333 | 20231114 | 141900 | 5846902700 | 37700 | 37700 | 37700 | 37650 | 84 |
| 334 | 20231114 | 141800 | 5843736650 | 37750 | 37700 | 37750 | 37700 | 86 |
| 335 | 20231114 | 141700 | 5840493800 | 37700 | 37500 | 37800 | 37500 | 2672 |
| 336 | 20231114 | 141600 | 5739802700 | 37550 | 37450 | 37550 | 37450 | 84 |
| 337 | 20231114 | 141500 | 5736655100 | 37450 | 37350 | 37550 | 37350 | 598 |
| 338 | 20231114 | 141400 | 5714245200 | 37350 | 37400 | 37400 | 37350 | 37 |
| 339 | 20231114 | 141300 | 5712863200 | 37450 | 37400 | 37450 | 37400 | 158 |
| 340 | 20231114 | 141200 | 5706952550 | 37400 | 37500 | 37500 | 37400 | 494 |
| 341 | 20231114 | 141100 | 5688446750 | 37450 | 37500 | 37500 | 37450 | 201 |
| 342 | 20231114 | 141000 | 5680913850 | 37500 | 37500 | 37500 | 37500 | 127 |
| 343 | 20231114 | 140900 | 5676151350 | 37500 | 37550 | 37550 | 37500 | 141 |
| 344 | 20231114 | 140800 | 5670860850 | 37550 | 37500 | 37600 | 37500 | 110 |
| 345 | 20231114 | 140700 | 5666730300 | 37500 | 37600 | 37600 | 37500 | 158 |
| 346 | 20231114 | 140600 | 5660797550 | 37550 | 37450 | 37550 | 37450 | 464 |
| 347 | 20231114 | 140500 | 5643393750 | 37450 | 37300 | 37450 | 37300 | 1601 |
| 348 | 20231114 | 140400 | 5583556150 | 37300 | 37300 | 37300 | 37300 | 382 |
| 349 | 20231114 | 140300 | 5569307550 | 37300 | 37300 | 37300 | 37300 | 176 |
| 350 | 20231114 | 140200 | 5562742750 | 37300 | 37350 | 37350 | 37300 | 410 |
| 351 | 20231114 | 140100 | 5547429400 | 37350 | 37400 | 37400 | 37350 | 358 |
| 352 | 20231114 | 140000 | 5534040250 | 37400 | 37400 | 37400 | 37400 | 15 |
| 353 | 20231114 | 135900 | 5533479250 | 37400 | 37350 | 37400 | 37300 | 708 |
| 354 | 20231114 | 135800 | 5507013500 | 37300 | 37300 | 37350 | 37300 | 219 |
| 355 | 20231114 | 135700 | 5498844700 | 37300 | 37350 | 37350 | 37300 | 551 |
| 356 | 20231114 | 135600 | 5478270200 | 37350 | 37350 | 37350 | 37350 | 132 |
| 357 | 20231114 | 135500 | 5473340000 | 37350 | 37450 | 37450 | 37350 | 791 |
| 358 | 20231114 | 135400 | 5443770700 | 37400 | 37400 | 37450 | 37400 | 24 |
| 359 | 20231114 | 135300 | 5442873000 | 37400 | 37450 | 37450 | 37400 | 32 |
| 360 | 20231114 | 135200 | 5441675100 | 37450 | 37450 | 37450 | 37450 | 112 |
| 361 | 20231114 | 135100 | 5437480700 | 37450 | 37500 | 37500 | 37450 | 151 |
| 362 | 20231114 | 135000 | 5431825500 | 37500 | 37500 | 37500 | 37500 | 423 |
| 363 | 20231114 | 134900 | 5415963000 | 37550 | 37550 | 37550 | 37550 | 114 |
| 364 | 20231114 | 134800 | 5411682300 | 37550 | 37550 | 37550 | 37550 | 184 |
| 365 | 20231114 | 134700 | 5404773100 | 37550 | 37500 | 37550 | 37500 | 104 |
| 366 | 20231114 | 134600 | 5400869350 | 37500 | 37500 | 37500 | 37500 | 9 |
| 367 | 20231114 | 134500 | 5400531850 | 37500 | 37500 | 37500 | 37500 | 1 |
| 368 | 20231114 | 134400 | 5400494350 | 37500 | 37500 | 37550 | 37500 | 153 |
| 369 | 20231114 | 134300 | 5394756600 | 37550 | 37500 | 37550 | 37500 | 40 |
| 370 | 20231114 | 134200 | 5393256000 | 37500 | 37500 | 37550 | 37500 | 196 |
| 371 | 20231114 | 134100 | 5385896700 | 37550 | 37500 | 37550 | 37500 | 348 |
| 372 | 20231114 | 134000 | 5372839850 | 37500 | 37500 | 37500 | 37400 | 1273 |
| 373 | 20231114 | 133900 | 5325106300 | 37450 | 37400 | 37450 | 37400 | 550 |
| 374 | 20231114 | 133800 | 5304509200 | 37400 | 37400 | 37400 | 37400 | 46 |
| 375 | 20231114 | 133700 | 5302788800 | 37400 | 37400 | 37400 | 37400 | 46 |
| 376 | 20231114 | 133600 | 5301068400 | 37400 | 37400 | 37400 | 37350 | 74 |
| 377 | 20231114 | 133500 | 5298301050 | 37400 | 37400 | 37400 | 37350 | 97 |
| 378 | 20231114 | 133400 | 5294673400 | 37400 | 37400 | 37400 | 37350 | 212 |
| 379 | 20231114 | 133300 | 5286744850 | 37450 | 37350 | 37450 | 37350 | 690 |
| 380 | 20231114 | 133200 | 5260930200 | 37350 | 37250 | 37400 | 37250 | 734 |
| 381 | 20231114 | 133100 | 5233517800 | 37250 | 37200 | 37250 | 37200 | 187 |
| 382 | 20231114 | 133000 | 5226557800 | 37200 | 37200 | 37200 | 37200 | 45 |
| 383 | 20231114 | 132900 | 5224883800 | 37200 | 37250 | 37300 | 37200 | 405 |
| 384 | 20231114 | 132800 | 5209797800 | 37250 | 37250 | 37250 | 37250 | 22 |
| 385 | 20231114 | 132700 | 5208978300 | 37250 | 37250 | 37250 | 37250 | 13 |
| 386 | 20231114 | 132600 | 5208494050 | 37250 | 37250 | 37250 | 37250 | 6 |
| 387 | 20231114 | 132500 | 5208270550 | 37250 | 37250 | 37250 | 37250 | 17 |
| 388 | 20231114 | 132400 | 5207637300 | 37250 | 37250 | 37250 | 37250 | 21 |
| 389 | 20231114 | 132300 | 5206855050 | 37250 | 37250 | 37300 | 37250 | 18 |
| 390 | 20231114 | 132200 | 5206184350 | 37250 | 37250 | 37250 | 37250 | 71 |
| 391 | 20231114 | 132100 | 5203539600 | 37300 | 37300 | 37300 | 37300 | 225 |
| 392 | 20231114 | 132000 | 5195147100 | 37350 | 37350 | 37350 | 37350 | 60 |
| 393 | 20231114 | 131900 | 5192906100 | 37350 | 37400 | 37400 | 37350 | 589 |
| 394 | 20231114 | 131800 | 5170888500 | 37400 | 37400 | 37400 | 37400 | 24 |
| 395 | 20231114 | 131700 | 5169990900 | 37400 | 37400 | 37400 | 37400 | 10 |
| 396 | 20231114 | 131600 | 5169616900 | 37450 | 37450 | 37500 | 37450 | 219 |
| 397 | 20231114 | 131500 | 5161412600 | 37500 | 37450 | 37500 | 37450 | 15 |
| 398 | 20231114 | 131400 | 5160850300 | 37450 | 37450 | 37550 | 37450 | 660 |
| 399 | 20231114 | 131300 | 5136073600 | 37500 | 37450 | 37500 | 37450 | 8 |
| 400 | 20231114 | 131200 | 5135773750 | 37450 | 37450 | 37450 | 37450 | 6 |
| 401 | 20231114 | 131100 | 5135549050 | 37450 | 37450 | 37450 | 37450 | 50 |
| 402 | 20231114 | 131000 | 5133676550 | 37400 | 37400 | 37400 | 37400 | 13 |
| 403 | 20231114 | 130900 | 5133190350 | 37450 | 37400 | 37450 | 37400 | 268 |
| 404 | 20231114 | 130800 | 5123166150 | 37350 | 37400 | 37400 | 37350 | 416 |
| 405 | 20231114 | 130700 | 5107607850 | 37400 | 37400 | 37400 | 37400 | 18 |
| 406 | 20231114 | 130600 | 5106934650 | 37450 | 37550 | 37550 | 37450 | 1487 |
| 407 | 20231114 | 130500 | 5051172150 | 37550 | 37350 | 37550 | 37350 | 270 |
| 408 | 20231114 | 130400 | 5041073100 | 37350 | 37350 | 37350 | 37350 | 25 |
| 409 | 20231114 | 130300 | 5040139350 | 37400 | 37400 | 37400 | 37400 | 157 |
| 410 | 20231114 | 130200 | 5034267550 | 37400 | 37400 | 37450 | 37400 | 8 |
| 411 | 20231114 | 130100 | 5033968300 | 37500 | 37450 | 37500 | 37450 | 67 |
| 412 | 20231114 | 130000 | 5031457300 | 37450 | 37450 | 37500 | 37450 | 71 |
| 413 | 20231114 | 125900 | 5028797350 | 37500 | 37550 | 37550 | 37500 | 324 |
| 414 | 20231114 | 125800 | 5016634600 | 37500 | 37550 | 37550 | 37450 | 1287 |
| 415 | 20231114 | 125700 | 4968326400 | 37550 | 37550 | 37600 | 37550 | 84 |
| 416 | 20231114 | 125600 | 4965172150 | 37550 | 37400 | 37600 | 37400 | 1449 |
| 417 | 20231114 | 125500 | 4910826950 | 37500 | 37500 | 37500 | 37450 | 156 |
| 418 | 20231114 | 125400 | 4904982100 | 37500 | 37350 | 37500 | 37350 | 529 |
| 419 | 20231114 | 125300 | 4885168450 | 37350 | 37400 | 37400 | 37350 | 13 |
| 420 | 20231114 | 125200 | 4884682850 | 37350 | 37400 | 37400 | 37350 | 106 |
| 421 | 20231114 | 125100 | 4880718500 | 37350 | 37300 | 37350 | 37300 | 28 |
| 422 | 20231114 | 125000 | 4879673250 | 37300 | 37300 | 37350 | 37300 | 73 |
| 423 | 20231114 | 124900 | 4876947150 | 37350 | 37300 | 37350 | 37250 | 21 |
| 424 | 20231114 | 124800 | 4876163850 | 37250 | 37350 | 37350 | 37250 | 83 |
| 425 | 20231114 | 124700 | 4873067650 | 37350 | 37350 | 37400 | 37350 | 107 |
| 426 | 20231114 | 124600 | 4869071100 | 37350 | 37250 | 37350 | 37250 | 184 |
| 427 | 20231114 | 124500 | 4862199350 | 37300 | 37300 | 37350 | 37300 | 103 |
| 428 | 20231114 | 124400 | 4858355750 | 37300 | 37300 | 37300 | 37300 | 430 |
| 429 | 20231114 | 124300 | 4842316750 | 37300 | 37400 | 37450 | 37300 | 1158 |
| 430 | 20231114 | 124200 | 4799001400 | 37400 | 37450 | 37450 | 37400 | 236 |
| 431 | 20231114 | 124100 | 4790163400 | 37400 | 37450 | 37450 | 37400 | 60 |
| 432 | 20231114 | 124000 | 4787917500 | 37450 | 37400 | 37500 | 37400 | 151 |
| 433 | 20231114 | 123900 | 4782263950 | 37450 | 37400 | 37450 | 37400 | 80 |
| 434 | 20231114 | 123800 | 4779268150 | 37400 | 37300 | 37400 | 37300 | 244 |
| 435 | 20231114 | 123700 | 4770145700 | 37300 | 37300 | 37300 | 37300 | 8 |
| 436 | 20231114 | 123600 | 4769847300 | 37300 | 37300 | 37350 | 37250 | 29 |
| 437 | 20231114 | 123500 | 4768766250 | 37300 | 37300 | 37350 | 37250 | 87 |
| 438 | 20231114 | 123400 | 4765522300 | 37300 | 37250 | 37300 | 37250 | 17 |
| 439 | 20231114 | 123300 | 4764888400 | 37300 | 37300 | 37300 | 37300 | 194 |
| 440 | 20231114 | 123200 | 4757652200 | 37250 | 37300 | 37300 | 37250 | 91 |
| 441 | 20231114 | 123100 | 4754262350 | 37250 | 37250 | 37300 | 37250 | 19 |
| 442 | 20231114 | 123000 | 4753554150 | 37350 | 37300 | 37350 | 37250 | 111 |
| 443 | 20231114 | 122900 | 4749409300 | 37250 | 37300 | 37300 | 37250 | 9 |
| 444 | 20231114 | 122800 | 4749073800 | 37300 | 37250 | 37350 | 37250 | 189 |
| 445 | 20231114 | 122700 | 4742019900 | 37250 | 37250 | 37300 | 37250 | 27 |
| 446 | 20231114 | 122600 | 4741013900 | 37250 | 37250 | 37250 | 37250 | 2 |
| 447 | 20231114 | 122500 | 4740939400 | 37250 | 37250 | 37250 | 37200 | 24 |
| 448 | 20231114 | 122400 | 4740045650 | 37200 | 37200 | 37200 | 37200 | 13 |
| 449 | 20231114 | 122300 | 4739562050 | 37250 | 37250 | 37250 | 37250 | 13 |
| 450 | 20231114 | 122200 | 4739077800 | 37200 | 37200 | 37250 | 37200 | 109 |
| 451 | 20231114 | 122100 | 4735017850 | 37250 | 37250 | 37250 | 37200 | 44 |
| 452 | 20231114 | 122000 | 4733379700 | 37200 | 37200 | 37250 | 37200 | 15 |
| 453 | 20231114 | 121900 | 4732821550 | 37200 | 37200 | 37200 | 37200 | 5 |
| 454 | 20231114 | 121800 | 4732635550 | 37200 | 37200 | 37200 | 37200 | 24 |
| 455 | 20231114 | 121700 | 4731742750 | 37200 | 37250 | 37250 | 37200 | 17 |
| 456 | 20231114 | 121600 | 4731110250 | 37250 | 37200 | 37250 | 37200 | 209 |
| 457 | 20231114 | 121500 | 4723330450 | 37200 | 37200 | 37200 | 37200 | 25 |
| 458 | 20231114 | 121400 | 4722400450 | 37200 | 37200 | 37200 | 37200 | 15 |
| 459 | 20231114 | 121300 | 4721842450 | 37200 | 37200 | 37200 | 37200 | 20 |
| 460 | 20231114 | 121200 | 4721098450 | 37200 | 37200 | 37200 | 37200 | 38 |
| 461 | 20231114 | 121100 | 4719684850 | 37200 | 37200 | 37250 | 37200 | 22 |
| 462 | 20231114 | 121000 | 4718866400 | 37200 | 37250 | 37250 | 37200 | 630 |
| 463 | 20231114 | 120900 | 4695403350 | 37300 | 37250 | 37300 | 37250 | 139 |
| 464 | 20231114 | 120800 | 4690218750 | 37250 | 37250 | 37250 | 37250 | 24 |
| 465 | 20231114 | 120700 | 4689324750 | 37250 | 37250 | 37250 | 37250 | 68 |
| 466 | 20231114 | 120600 | 4686791750 | 37250 | 37250 | 37250 | 37250 | 13 |
| 467 | 20231114 | 120500 | 4686307500 | 37300 | 37250 | 37300 | 37250 | 107 |
| 468 | 20231114 | 120400 | 4682318900 | 37300 | 37300 | 37300 | 37300 | 178 |
| 469 | 20231114 | 120300 | 4675679500 | 37300 | 37250 | 37300 | 37250 | 6 |
| 470 | 20231114 | 120200 | 4675455850 | 37250 | 37350 | 37400 | 37250 | 173 |
| 471 | 20231114 | 120100 | 4668996050 | 37250 | 37250 | 37350 | 37250 | 122 |
| 472 | 20231114 | 120000 | 4664444900 | 37250 | 37300 | 37300 | 37250 | 174 |
| 473 | 20231114 | 115900 | 4657963200 | 37300 | 37300 | 37300 | 37250 | 11 |
| 474 | 20231114 | 115800 | 4657553300 | 37250 | 37250 | 37300 | 37250 | 27 |
| 475 | 20231114 | 115700 | 4656546950 | 37250 | 37300 | 37300 | 37250 | 243 |
| 476 | 20231114 | 115600 | 4647483550 | 37350 | 37350 | 37350 | 37300 | 405 |
| 477 | 20231114 | 115500 | 4632373600 | 37300 | 37300 | 37300 | 37300 | 8 |
| 478 | 20231114 | 115400 | 4632075200 | 37300 | 37300 | 37350 | 37300 | 62 |
| 479 | 20231114 | 115300 | 4629760350 | 37300 | 37350 | 37350 | 37300 | 15 |
| 480 | 20231114 | 115200 | 4629200150 | 37300 | 37300 | 37500 | 37250 | 1028 |
| 481 | 20231114 | 115100 | 4590745100 | 37350 | 37300 | 37350 | 37300 | 272 |
| 482 | 20231114 | 115000 | 4580592650 | 37300 | 37250 | 37300 | 37250 | 86 |
| 483 | 20231114 | 114900 | 4577385250 | 37250 | 37250 | 37250 | 37250 | 29 |
| 484 | 20231114 | 114800 | 4576305000 | 37300 | 37250 | 37300 | 37250 | 83 |
| 485 | 20231114 | 114700 | 4573210000 | 37250 | 37200 | 37250 | 37200 | 67 |
| 486 | 20231114 | 114600 | 4570714500 | 37250 | 37200 | 37250 | 37200 | 32 |
| 487 | 20231114 | 114500 | 4569522600 | 37200 | 37200 | 37250 | 37200 | 43 |
| 488 | 20231114 | 114400 | 4567922950 | 37250 | 37200 | 37250 | 37200 | 57 |
| 489 | 20231114 | 114300 | 4565801200 | 37200 | 37200 | 37250 | 37200 | 19 |
| 490 | 20231114 | 114200 | 4565094350 | 37200 | 37200 | 37200 | 37200 | 9 |
| 491 | 20231114 | 114100 | 4564759550 | 37200 | 37250 | 37250 | 37200 | 24 |
| 492 | 20231114 | 114000 | 4563866650 | 37150 | 37100 | 37150 | 37100 | 364 |
| 493 | 20231114 | 113900 | 4550346800 | 37100 | 37050 | 37100 | 37050 | 91 |
| 494 | 20231114 | 113800 | 4546970850 | 37050 | 37050 | 37050 | 37050 | 16 |
| 495 | 20231114 | 113700 | 4546378050 | 37050 | 36900 | 37100 | 36900 | 1032 |
| 496 | 20231114 | 113600 | 4508194400 | 36900 | 36950 | 36950 | 36900 | 12 |
| 497 | 20231114 | 113500 | 4507751200 | 36950 | 36950 | 36950 | 36950 | 15 |
| 498 | 20231114 | 113400 | 4507196950 | 36950 | 36950 | 36950 | 36950 | 57 |
| 499 | 20231114 | 113300 | 4505090800 | 36900 | 36900 | 36950 | 36900 | 116 |
| 500 | 20231114 | 113200 | 4500804800 | 36900 | 36900 | 36900 | 36850 | 111 |
| 501 | 20231114 | 113100 | 4496713400 | 36900 | 36900 | 36900 | 36850 | 73 |
| 502 | 20231114 | 113000 | 4494021600 | 36900 | 36900 | 36900 | 36850 | 142 |
| 503 | 20231114 | 112900 | 4488782800 | 36900 | 36850 | 36900 | 36850 | 282 |
| 504 | 20231114 | 112800 | 4478382250 | 36850 | 36850 | 36850 | 36850 | 127 |
| 505 | 20231114 | 112700 | 4473702300 | 36850 | 36850 | 36900 | 36850 | 31 |
| 506 | 20231114 | 112600 | 4472559850 | 36850 | 36900 | 36900 | 36850 | 158 |
| 507 | 20231114 | 112500 | 4466733350 | 36900 | 36850 | 36900 | 36850 | 200 |
| 508 | 20231114 | 112400 | 4459358950 | 36850 | 36850 | 36900 | 36850 | 108 |
| 509 | 20231114 | 112300 | 4455379050 | 36900 | 36900 | 36900 | 36850 | 507 |
| 510 | 20231114 | 112200 | 4436670850 | 36900 | 36900 | 36900 | 36900 | 677 |
| 511 | 20231114 | 112100 | 4411689550 | 36950 | 36950 | 37050 | 36950 | 283 |
| 512 | 20231114 | 112000 | 4401227150 | 37050 | 37050 | 37100 | 36950 | 315 |
| 513 | 20231114 | 111900 | 4389577350 | 37000 | 37000 | 37050 | 37000 | 84 |
| 514 | 20231114 | 111800 | 4386468900 | 37000 | 37100 | 37100 | 37000 | 164 |
| 515 | 20231114 | 111700 | 4380394900 | 37000 | 37050 | 37100 | 37000 | 256 |
| 516 | 20231114 | 111600 | 4370911350 | 37000 | 37050 | 37050 | 36900 | 670 |
| 517 | 20231114 | 111500 | 4346129300 | 37100 | 37100 | 37100 | 36950 | 284 |
| 518 | 20231114 | 111400 | 4335618650 | 37050 | 36950 | 37050 | 36950 | 168 |
| 519 | 20231114 | 111300 | 4329402600 | 36950 | 37000 | 37000 | 36850 | 1292 |
| 520 | 20231114 | 111200 | 4281688400 | 37000 | 36950 | 37000 | 36950 | 360 |
| 521 | 20231114 | 111100 | 4268380650 | 36900 | 36900 | 36950 | 36900 | 63 |
| 522 | 20231114 | 111000 | 4266054100 | 36900 | 36900 | 36900 | 36850 | 137 |
| 523 | 20231114 | 110900 | 4261004150 | 36900 | 36950 | 36950 | 36850 | 676 |
| 524 | 20231114 | 110800 | 4236058600 | 36950 | 37000 | 37000 | 36950 | 57 |
| 525 | 20231114 | 110700 | 4233952350 | 36950 | 37050 | 37050 | 36950 | 448 |
| 526 | 20231114 | 110600 | 4217381750 | 37050 | 37100 | 37100 | 37050 | 391 |
| 527 | 20231114 | 110500 | 4202884850 | 37100 | 37100 | 37150 | 37100 | 202 |
| 528 | 20231114 | 110400 | 4195390500 | 37150 | 37100 | 37150 | 37100 | 108 |
| 529 | 20231114 | 110300 | 4191383400 | 37100 | 37150 | 37150 | 37050 | 374 |
| 530 | 20231114 | 110200 | 4177502600 | 37150 | 37150 | 37200 | 37150 | 227 |
| 531 | 20231114 | 110100 | 4169069500 | 37150 | 37200 | 37200 | 37150 | 177 |
| 532 | 20231114 | 110000 | 4162488800 | 37200 | 37300 | 37300 | 37200 | 437 |
| 533 | 20231114 | 105900 | 4146209100 | 37300 | 37350 | 37350 | 37300 | 348 |
| 534 | 20231114 | 105800 | 4133217750 | 37350 | 37450 | 37450 | 37350 | 126 |
| 535 | 20231114 | 105700 | 4128505450 | 37450 | 37450 | 37450 | 37400 | 347 |
| 536 | 20231114 | 105600 | 4115522100 | 37400 | 37450 | 37450 | 37400 | 15 |
| 537 | 20231114 | 105500 | 4114961050 | 37450 | 37350 | 37450 | 37350 | 135 |
| 538 | 20231114 | 105400 | 4109908850 | 37350 | 37450 | 37450 | 37350 | 242 |
| 539 | 20231114 | 105300 | 4100852950 | 37450 | 37300 | 37450 | 37300 | 302 |
| 540 | 20231114 | 105200 | 4089562350 | 37250 | 37450 | 37500 | 37250 | 2641 |
| 541 | 20231114 | 105100 | 3990713300 | 37450 | 37250 | 37450 | 37250 | 1267 |
| 542 | 20231114 | 105000 | 3943401600 | 37250 | 37200 | 37250 | 37150 | 251 |
| 543 | 20231114 | 104900 | 3934061500 | 37200 | 37150 | 37200 | 37150 | 313 |
| 544 | 20231114 | 104800 | 3922432050 | 37150 | 37150 | 37200 | 37150 | 337 |
| 545 | 20231114 | 104700 | 3909897150 | 37150 | 37100 | 37150 | 37100 | 165 |
| 546 | 20231114 | 104600 | 3903771700 | 37050 | 37100 | 37100 | 37050 | 87 |
| 547 | 20231114 | 104500 | 3900544200 | 37100 | 37100 | 37100 | 37050 | 70 |
| 548 | 20231114 | 104400 | 3897947800 | 37050 | 37050 | 37050 | 37050 | 293 |
| 549 | 20231114 | 104300 | 3887092150 | 37050 | 37050 | 37100 | 37000 | 510 |
| 550 | 20231114 | 104200 | 3868206400 | 37150 | 37000 | 37200 | 37000 | 2124 |
| 551 | 20231114 | 104100 | 3789388050 | 37000 | 36900 | 37000 | 36900 | 503 |
| 552 | 20231114 | 104000 | 3770792650 | 36950 | 36800 | 36950 | 36800 | 283 |
| 553 | 20231114 | 103900 | 3760348900 | 36850 | 36850 | 36900 | 36850 | 394 |
| 554 | 20231114 | 103800 | 3745819600 | 36850 | 36800 | 36850 | 36750 | 294 |
| 555 | 20231114 | 103700 | 3734999700 | 36800 | 36800 | 36800 | 36750 | 174 |
| 556 | 20231114 | 103600 | 3728599850 | 36800 | 36800 | 36800 | 36800 | 50 |
| 557 | 20231114 | 103500 | 3726759850 | 36800 | 36850 | 36850 | 36800 | 76 |
| 558 | 20231114 | 103400 | 3723960750 | 36900 | 36950 | 36950 | 36850 | 161 |
| 559 | 20231114 | 103300 | 3718020000 | 37000 | 36950 | 37050 | 36950 | 120 |
| 560 | 20231114 | 103200 | 3713583550 | 37050 | 36700 | 37050 | 36700 | 2096 |
| 561 | 20231114 | 103100 | 3636195850 | 36700 | 36700 | 36700 | 36700 | 31 |
| 562 | 20231114 | 103000 | 3635058150 | 36700 | 36700 | 36750 | 36700 | 120 |
| 563 | 20231114 | 102900 | 3630648650 | 36750 | 36750 | 36750 | 36750 | 194 |
| 564 | 20231114 | 102800 | 3623519150 | 36700 | 36750 | 36750 | 36700 | 364 |
| 565 | 20231114 | 102700 | 3610149950 | 36800 | 36800 | 36800 | 36800 | 39 |
| 566 | 20231114 | 102600 | 3608714750 | 36850 | 36750 | 36850 | 36750 | 214 |
| 567 | 20231114 | 102500 | 3600839750 | 36750 | 36800 | 36900 | 36750 | 788 |
| 568 | 20231114 | 102400 | 3571812150 | 36800 | 36700 | 36800 | 36700 | 475 |
| 569 | 20231114 | 102300 | 3554344900 | 36700 | 36700 | 36750 | 36650 | 824 |
| 570 | 20231114 | 102200 | 3524118200 | 36700 | 36600 | 36700 | 36600 | 461 |
| 571 | 20231114 | 102100 | 3507238500 | 36600 | 36550 | 36600 | 36500 | 310 |
| 572 | 20231114 | 102000 | 3495897750 | 36550 | 36250 | 36550 | 36250 | 2867 |
| 573 | 20231114 | 101900 | 3391707250 | 36250 | 36300 | 36350 | 36250 | 1520 |
| 574 | 20231114 | 101800 | 3336582950 | 36300 | 36350 | 36350 | 36300 | 1113 |
| 575 | 20231114 | 101700 | 3296173350 | 36350 | 36350 | 36350 | 36300 | 928 |
| 576 | 20231114 | 101600 | 3262471150 | 36300 | 36550 | 36550 | 36300 | 2092 |
| 577 | 20231114 | 101500 | 3186234350 | 36550 | 36600 | 36600 | 36500 | 960 |
| 578 | 20231114 | 101400 | 3151156950 | 36700 | 36550 | 36700 | 36500 | 1165 |
| 579 | 20231114 | 101300 | 3108508400 | 36500 | 36600 | 36600 | 36500 | 2825 |
| 580 | 20231114 | 101200 | 3005344500 | 36700 | 36800 | 36800 | 36700 | 653 |
| 581 | 20231114 | 101100 | 2981347350 | 36800 | 36700 | 36800 | 36550 | 1962 |
| 582 | 20231114 | 101000 | 2909345600 | 36750 | 36900 | 36900 | 36500 | 10631 |
| 583 | 20231114 | 100900 | 2519987400 | 36950 | 36700 | 36950 | 36700 | 874 |
| 584 | 20231114 | 100800 | 2487826100 | 36750 | 37100 | 37100 | 36750 | 7440 |
| 585 | 20231114 | 100700 | 2213614500 | 37100 | 37100 | 37100 | 37050 | 1016 |
| 586 | 20231114 | 100600 | 2175939450 | 37150 | 37150 | 37150 | 37100 | 1077 |
| 587 | 20231114 | 100500 | 2135944050 | 37150 | 37150 | 37150 | 37150 | 431 |
| 588 | 20231114 | 100400 | 2119932400 | 37200 | 37200 | 37250 | 37200 | 460 |
| 589 | 20231114 | 100300 | 2102818950 | 37200 | 37250 | 37300 | 37200 | 511 |
| 590 | 20231114 | 100200 | 2083784850 | 37250 | 37200 | 37250 | 37150 | 362 |
| 591 | 20231114 | 100100 | 2070316950 | 37200 | 37200 | 37250 | 37200 | 338 |
| 592 | 20231114 | 100000 | 2057741800 | 37200 | 37200 | 37250 | 37200 | 746 |
| 593 | 20231114 | 095900 | 2029988700 | 37200 | 37250 | 37300 | 37200 | 2018 |
| 594 | 20231114 | 095800 | 1954834650 | 37250 | 37250 | 37350 | 37250 | 944 |
| 595 | 20231114 | 095700 | 1919651500 | 37250 | 37400 | 37400 | 37250 | 1678 |
| 596 | 20231114 | 095600 | 1857018550 | 37400 | 37450 | 37500 | 37400 | 405 |
| 597 | 20231114 | 095500 | 1841848300 | 37450 | 37400 | 37500 | 37400 | 889 |
| 598 | 20231114 | 095400 | 1808568150 | 37400 | 37400 | 37450 | 37350 | 312 |
| 599 | 20231114 | 095300 | 1796897750 | 37400 | 37400 | 37400 | 37350 | 495 |
| 600 | 20231114 | 095200 | 1778388300 | 37400 | 37450 | 37500 | 37400 | 373 |
| 601 | 20231114 | 095100 | 1764418700 | 37400 | 37300 | 37450 | 37300 | 505 |
| 602 | 20231114 | 095000 | 1745545450 | 37350 | 37250 | 37350 | 37250 | 393 |
| 603 | 20231114 | 094900 | 1730880150 | 37300 | 37200 | 37300 | 37150 | 1738 |
| 604 | 20231114 | 094800 | 1666229450 | 37200 | 37100 | 37350 | 37100 | 3512 |
| 605 | 20231114 | 094700 | 1535561000 | 37100 | 37300 | 37300 | 37100 | 1641 |
| 606 | 20231114 | 094600 | 1474576100 | 37350 | 37350 | 37400 | 37300 | 161 |
| 607 | 20231114 | 094500 | 1468562300 | 37350 | 37300 | 37350 | 37200 | 1663 |
| 608 | 20231114 | 094400 | 1406628100 | 37400 | 37450 | 37500 | 37300 | 2371 |
| 609 | 20231114 | 094300 | 1317957750 | 37450 | 37600 | 37600 | 37450 | 2677 |
| 610 | 20231114 | 094200 | 1217453900 | 37600 | 37600 | 37650 | 37600 | 161 |
| 611 | 20231114 | 094100 | 1211398850 | 37650 | 37750 | 37750 | 37600 | 316 |
| 612 | 20231114 | 094000 | 1199497950 | 37800 | 37850 | 37850 | 37800 | 339 |
| 613 | 20231114 | 093900 | 1186670650 | 37800 | 37800 | 37800 | 37800 | 91 |
| 614 | 20231114 | 093800 | 1183230850 | 37750 | 37750 | 37750 | 37700 | 41 |
| 615 | 20231114 | 093700 | 1181683150 | 37750 | 37700 | 37750 | 37700 | 138 |
| 616 | 20231114 | 093600 | 1176479100 | 37700 | 37650 | 37700 | 37600 | 130 |
| 617 | 20231114 | 093500 | 1171581550 | 37650 | 37650 | 37700 | 37600 | 302 |
| 618 | 20231114 | 093400 | 1160210000 | 37600 | 37650 | 37700 | 37600 | 386 |
| 619 | 20231114 | 093300 | 1145677950 | 37650 | 37550 | 37650 | 37550 | 456 |
| 620 | 20231114 | 093200 | 1128524950 | 37550 | 37500 | 37600 | 37500 | 103 |
| 621 | 20231114 | 093100 | 1124652600 | 37500 | 37600 | 37600 | 37450 | 493 |
| 622 | 20231114 | 093000 | 1106163100 | 37600 | 37550 | 37600 | 37550 | 94 |
| 623 | 20231114 | 092900 | 1102632400 | 37500 | 37500 | 37500 | 37500 | 16 |
| 624 | 20231114 | 092800 | 1102032400 | 37500 | 37450 | 37500 | 37450 | 1094 |
| 625 | 20231114 | 092700 | 1061025800 | 37450 | 37250 | 37450 | 37200 | 1963 |
| 626 | 20231114 | 092600 | 987932650 | 37300 | 37400 | 37400 | 37200 | 1621 |
| 627 | 20231114 | 092500 | 927490600 | 37400 | 37500 | 37550 | 37400 | 1856 |
| 628 | 20231114 | 092400 | 857947100 | 37500 | 37600 | 37650 | 37500 | 1015 |
| 629 | 20231114 | 092300 | 819830500 | 37600 | 37800 | 37800 | 37600 | 1244 |
| 630 | 20231114 | 092200 | 772952400 | 37800 | 38000 | 38000 | 37750 | 1255 |
| 631 | 20231114 | 092100 | 725447750 | 37950 | 38000 | 38000 | 37950 | 1190 |
| 632 | 20231114 | 092000 | 680227850 | 37950 | 38000 | 38000 | 37950 | 476 |
| 633 | 20231114 | 091900 | 662163600 | 37950 | 37950 | 37950 | 37900 | 191 |
| 634 | 20231114 | 091800 | 654918400 | 37800 | 38000 | 38050 | 37800 | 1110 |
| 635 | 20231114 | 091700 | 612758500 | 38100 | 37950 | 38100 | 37900 | 1264 |
| 636 | 20231114 | 091600 | 564759600 | 38000 | 38000 | 38000 | 38000 | 768 |
| 637 | 20231114 | 091500 | 535575600 | 38000 | 38000 | 38050 | 38000 | 46 |
| 638 | 20231114 | 091400 | 533827450 | 38000 | 38000 | 38050 | 38000 | 113 |
| 639 | 20231114 | 091300 | 529533400 | 38000 | 38100 | 38100 | 37950 | 2594 |
| 640 | 20231114 | 091200 | 430815850 | 38150 | 38150 | 38200 | 38150 | 248 |
| 641 | 20231114 | 091100 | 421354400 | 38200 | 38100 | 38200 | 38100 | 717 |
| 642 | 20231114 | 091000 | 394015850 | 38100 | 38350 | 38350 | 38100 | 1202 |
| 643 | 20231114 | 090900 | 348057900 | 38250 | 38250 | 38300 | 38100 | 1813 |
| 644 | 20231114 | 090800 | 278792200 | 38250 | 38100 | 38250 | 38100 | 720 |
| 645 | 20231114 | 090700 | 251295250 | 38100 | 38000 | 38150 | 38000 | 759 |
| 646 | 20231114 | 090600 | 222351050 | 38000 | 38250 | 38250 | 38000 | 1831 |
| 647 | 20231114 | 090500 | 152605050 | 38300 | 38050 | 38300 | 38000 | 1222 |
| 648 | 20231114 | 090400 | 106055050 | 38050 | 37900 | 38050 | 37850 | 607 |
| 649 | 20231114 | 090300 | 83042950 | 37850 | 38000 | 38000 | 37850 | 585 |
| 650 | 20231114 | 090200 | 60877650 | 38050 | 38100 | 38100 | 37950 | 564 |
| 651 | 20231114 | 090100 | 39440750 | 38100 | 38200 | 38250 | 38050 | 740 |
| 652 | 20231114 | 090000 | 11230800 | 38200 | 38200 | 38200 | 38200 | 294 |