36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 211600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 3 | 20231116 | 211500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20231116 | 211400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20231116 | 211300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20231116 | 211200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20231116 | 211100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20231116 | 211000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20231116 | 210900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20231116 | 210800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20231116 | 210700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20231116 | 210600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20231116 | 210500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20231116 | 210400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20231116 | 210300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20231116 | 210200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20231116 | 210100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20231116 | 210000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20231116 | 205900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20231116 | 205800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20231116 | 205700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20231116 | 205600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20231116 | 205500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20231116 | 205400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20231116 | 205300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20231116 | 205200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20231116 | 205100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20231116 | 205000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20231116 | 204900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20231116 | 204800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20231116 | 204700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20231116 | 204600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 33 | 20231116 | 204500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20231116 | 204400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20231116 | 204300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20231116 | 204200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20231116 | 204100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20231116 | 204000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20231116 | 203900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20231116 | 203800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20231116 | 203700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20231116 | 203600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20231116 | 203500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20231116 | 203400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20231116 | 203300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20231116 | 203200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20231116 | 203100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20231116 | 203000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20231116 | 202900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20231116 | 202800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20231116 | 202700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20231116 | 202600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20231116 | 202500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20231116 | 202400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20231116 | 202300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20231116 | 202200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20231116 | 202100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20231116 | 202000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20231116 | 201900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20231116 | 201800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20231116 | 201700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20231116 | 201600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 63 | 20231116 | 201500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20231116 | 201400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20231116 | 201300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20231116 | 201200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20231116 | 201100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20231116 | 201000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20231116 | 200900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20231116 | 200800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20231116 | 200700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20231116 | 200600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20231116 | 200500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20231116 | 200400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20231116 | 200300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20231116 | 200200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20231116 | 200100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20231116 | 200000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20231116 | 195900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20231116 | 195800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20231116 | 195700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20231116 | 195600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20231116 | 195500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20231116 | 195400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20231116 | 195300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20231116 | 195200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20231116 | 195100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20231116 | 195000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20231116 | 194900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20231116 | 194800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20231116 | 194700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20231116 | 194600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 93 | 20231116 | 194500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20231116 | 194400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20231116 | 194300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20231116 | 194200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20231116 | 194100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20231116 | 194000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20231116 | 193900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20231116 | 193800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20231116 | 193700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20231116 | 193600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20231116 | 193500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20231116 | 193400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20231116 | 193300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20231116 | 193200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20231116 | 193100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20231116 | 193000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20231116 | 192900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20231116 | 192800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20231116 | 192700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20231116 | 192600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20231116 | 192500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20231116 | 192400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20231116 | 192300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20231116 | 192200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20231116 | 192100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20231116 | 192000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20231116 | 191900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20231116 | 191800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20231116 | 191700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20231116 | 191600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 123 | 20231116 | 191500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20231116 | 191400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20231116 | 191300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20231116 | 191200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20231116 | 191100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20231116 | 191000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20231116 | 190900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20231116 | 190800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20231116 | 190700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20231116 | 190600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20231116 | 190500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20231116 | 190400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20231116 | 190300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20231116 | 190200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20231116 | 190100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20231116 | 190000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20231116 | 185900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20231116 | 185800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20231116 | 185700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20231116 | 185600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20231116 | 185500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20231116 | 185400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20231116 | 185300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20231116 | 185200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20231116 | 185100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20231116 | 185000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20231116 | 184900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20231116 | 184800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20231116 | 184700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20231116 | 184600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 153 | 20231116 | 184500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20231116 | 184400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20231116 | 184300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20231116 | 184200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20231116 | 184100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20231116 | 184000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20231116 | 183900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20231116 | 183800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20231116 | 183700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20231116 | 183600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20231116 | 183500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20231116 | 183400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20231116 | 183300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20231116 | 183200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20231116 | 183100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20231116 | 183000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20231116 | 182900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20231116 | 182800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20231116 | 182700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20231116 | 182600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20231116 | 182500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20231116 | 182400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20231116 | 182300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20231116 | 182200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20231116 | 182100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20231116 | 182000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20231116 | 181900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20231116 | 181800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20231116 | 181700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20231116 | 181600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 183 | 20231116 | 181500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20231116 | 181400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20231116 | 181300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20231116 | 181200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20231116 | 181100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20231116 | 181000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20231116 | 180900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20231116 | 180800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20231116 | 180700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20231116 | 180600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20231116 | 180500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20231116 | 180400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20231116 | 180300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20231116 | 180200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20231116 | 180100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20231116 | 180000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20231116 | 175900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20231116 | 175800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20231116 | 175700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20231116 | 175600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20231116 | 175500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20231116 | 175400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20231116 | 175300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20231116 | 175200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20231116 | 175100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20231116 | 175000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20231116 | 174900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20231116 | 174800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20231116 | 174700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20231116 | 174600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 213 | 20231116 | 174500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20231116 | 174400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20231116 | 174300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20231116 | 174200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20231116 | 174100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20231116 | 174000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20231116 | 173900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20231116 | 173800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20231116 | 173700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20231116 | 173600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20231116 | 173500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20231116 | 173400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20231116 | 173300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20231116 | 173200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20231116 | 173100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20231116 | 173000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20231116 | 172900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20231116 | 172800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20231116 | 172700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20231116 | 172600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20231116 | 172500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20231116 | 172400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20231116 | 172300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20231116 | 172200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20231116 | 172100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20231116 | 172000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20231116 | 171900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20231116 | 171800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 241 | 20231116 | 171700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 242 | 20231116 | 171600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 243 | 20231116 | 171500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 244 | 20231116 | 171400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 245 | 20231116 | 171300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 246 | 20231116 | 171200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 247 | 20231116 | 171100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 248 | 20231116 | 171000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 249 | 20231116 | 170900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 250 | 20231116 | 170800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 251 | 20231116 | 170700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 252 | 20231116 | 170600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 253 | 20231116 | 170500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 254 | 20231116 | 170400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 255 | 20231116 | 170300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 256 | 20231116 | 170200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 257 | 20231116 | 170100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 258 | 20231116 | 170000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 259 | 20231116 | 165900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 260 | 20231116 | 165800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 261 | 20231116 | 165700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 262 | 20231116 | 165600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 263 | 20231116 | 165500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 264 | 20231116 | 165400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 265 | 20231116 | 165300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 266 | 20231116 | 165200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 267 | 20231116 | 165100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 268 | 20231116 | 165000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 269 | 20231116 | 164900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 270 | 20231116 | 164800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 271 | 20231116 | 164700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 272 | 20231116 | 164600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 273 | 20231116 | 164500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 274 | 20231116 | 164400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 275 | 20231116 | 164300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 276 | 20231116 | 164200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 277 | 20231116 | 164100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 278 | 20231116 | 164000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 279 | 20231116 | 163900 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 280 | 20231116 | 163800 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 281 | 20231116 | 163700 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 282 | 20231116 | 163600 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 283 | 20231116 | 163500 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 284 | 20231116 | 163400 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 285 | 20231116 | 163300 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 286 | 20231116 | 163200 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 287 | 20231116 | 163100 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 288 | 20231116 | 163000 | 8504035250 | 26150 | 26150 | 26150 | 26150 | 6082 |
| 289 | 20231116 | 162900 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 290 | 20231116 | 162800 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 291 | 20231116 | 162700 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 292 | 20231116 | 162600 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 293 | 20231116 | 162500 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 294 | 20231116 | 162400 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 295 | 20231116 | 162300 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 296 | 20231116 | 162200 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 297 | 20231116 | 162100 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 298 | 20231116 | 162000 | 8344990950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 299 | 20231116 | 161900 | 8344990950 | 26350 | 26250 | 26350 | 26250 | 238 |
| 300 | 20231116 | 161800 | 8338727250 | 26350 | 26350 | 26350 | 26300 | 56 |
| 301 | 20231116 | 161700 | 8337252900 | 26350 | 26300 | 26350 | 26250 | 372 |
| 302 | 20231116 | 161600 | 8327472300 | 26250 | 26300 | 26300 | 26250 | 269 |
| 303 | 20231116 | 161500 | 8320397650 | 26300 | 26350 | 26350 | 26250 | 206 |
| 304 | 20231116 | 161400 | 8314978250 | 26350 | 26350 | 26400 | 26350 | 400 |
| 305 | 20231116 | 161300 | 8304427650 | 26350 | 26350 | 26400 | 26300 | 537 |
| 306 | 20231116 | 161200 | 8290273600 | 26350 | 26300 | 26350 | 26300 | 18 |
| 307 | 20231116 | 161100 | 8289800150 | 26300 | 26300 | 26350 | 26300 | 251 |
| 308 | 20231116 | 161000 | 8283192350 | 26250 | 26250 | 26350 | 26200 | 327 |
| 309 | 20231116 | 160900 | 8274592250 | 26200 | 26200 | 26250 | 26200 | 408 |
| 310 | 20231116 | 160800 | 8263893100 | 26200 | 26250 | 26250 | 26200 | 592 |
| 311 | 20231116 | 160700 | 8248370450 | 26250 | 26250 | 26250 | 26200 | 869 |
| 312 | 20231116 | 160600 | 8225576950 | 26200 | 26300 | 26350 | 26200 | 713 |
| 313 | 20231116 | 160500 | 8206859250 | 26300 | 26350 | 26400 | 26300 | 532 |
| 314 | 20231116 | 160400 | 8192842050 | 26350 | 26350 | 26400 | 26300 | 470 |
| 315 | 20231116 | 160300 | 8180452550 | 26350 | 26300 | 26350 | 26300 | 181 |
| 316 | 20231116 | 160200 | 8175688050 | 26350 | 26400 | 26400 | 26350 | 467 |
| 317 | 20231116 | 160100 | 8163378200 | 26400 | 26400 | 26450 | 26350 | 580 |
| 318 | 20231116 | 160000 | 8148068100 | 26450 | 26450 | 26450 | 26350 | 480 |
| 319 | 20231116 | 155900 | 8135393350 | 26450 | 26450 | 26450 | 26400 | 278 |
| 320 | 20231116 | 155800 | 8128052700 | 26400 | 26450 | 26450 | 26400 | 2074 |
| 321 | 20231116 | 155700 | 8073204350 | 26450 | 26400 | 26450 | 26400 | 699 |
| 322 | 20231116 | 155600 | 8054739850 | 26400 | 26350 | 26400 | 26350 | 341 |
| 323 | 20231116 | 155500 | 8045749100 | 26350 | 26400 | 26400 | 26350 | 396 |
| 324 | 20231116 | 155400 | 8035297050 | 26400 | 26450 | 26450 | 26400 | 1641 |
| 325 | 20231116 | 155300 | 7991933100 | 26450 | 26500 | 26500 | 26450 | 168 |
| 326 | 20231116 | 155200 | 7987483150 | 26500 | 26500 | 26500 | 26450 | 286 |
| 327 | 20231116 | 155100 | 7979904750 | 26450 | 26500 | 26500 | 26450 | 767 |
| 328 | 20231116 | 155000 | 7959601200 | 26500 | 26450 | 26500 | 26400 | 863 |
| 329 | 20231116 | 154900 | 7936772050 | 26450 | 26400 | 26500 | 26400 | 1545 |
| 330 | 20231116 | 154800 | 7895916550 | 26400 | 26400 | 26450 | 26350 | 1977 |
| 331 | 20231116 | 154700 | 7843699200 | 26400 | 26400 | 26400 | 26350 | 737 |
| 332 | 20231116 | 154600 | 7824262050 | 26400 | 26400 | 26400 | 26350 | 315 |
| 333 | 20231116 | 154500 | 7815950700 | 26400 | 26450 | 26450 | 26350 | 854 |
| 334 | 20231116 | 154400 | 7793400450 | 26400 | 26450 | 26500 | 26400 | 445 |
| 335 | 20231116 | 154300 | 7781631300 | 26450 | 26450 | 26500 | 26400 | 902 |
| 336 | 20231116 | 154200 | 7757795800 | 26450 | 26400 | 26500 | 26400 | 497 |
| 337 | 20231116 | 154100 | 7744646550 | 26400 | 26400 | 26450 | 26400 | 464 |
| 338 | 20231116 | 154000 | 7732388650 | 26400 | 26450 | 26450 | 26400 | 412 |
| 339 | 20231116 | 153900 | 7721505650 | 26450 | 26450 | 26500 | 26450 | 1853 |
| 340 | 20231116 | 153800 | 7672483500 | 26450 | 26400 | 26450 | 26400 | 320 |
| 341 | 20231116 | 153700 | 7664020000 | 26400 | 26400 | 26450 | 26400 | 357 |
| 342 | 20231116 | 153600 | 7654592300 | 26400 | 26400 | 26450 | 26400 | 714 |
| 343 | 20231116 | 153500 | 7635719950 | 26400 | 26350 | 26450 | 26350 | 657 |
| 344 | 20231116 | 153400 | 7618375600 | 26400 | 26350 | 26400 | 26350 | 422 |
| 345 | 20231116 | 153300 | 7607236150 | 26400 | 26400 | 26400 | 26350 | 359 |
| 346 | 20231116 | 153200 | 7597761050 | 26400 | 26400 | 26400 | 26350 | 367 |
| 347 | 20231116 | 153100 | 7588072750 | 26400 | 26400 | 26400 | 26350 | 438 |
| 348 | 20231116 | 153000 | 7576516200 | 26350 | 26400 | 26400 | 26300 | 934 |
| 349 | 20231116 | 152900 | 7551872350 | 26400 | 26400 | 26400 | 26350 | 1371 |
| 350 | 20231116 | 152800 | 7515708050 | 26400 | 26400 | 26400 | 26350 | 392 |
| 351 | 20231116 | 152700 | 7505360500 | 26400 | 26400 | 26400 | 26350 | 219 |
| 352 | 20231116 | 152600 | 7499579400 | 26400 | 26400 | 26400 | 26350 | 547 |
| 353 | 20231116 | 152500 | 7485140750 | 26400 | 26400 | 26400 | 26350 | 291 |
| 354 | 20231116 | 152400 | 7477458900 | 26350 | 26350 | 26400 | 26300 | 1672 |
| 355 | 20231116 | 152300 | 7433330950 | 26350 | 26350 | 26400 | 26300 | 718 |
| 356 | 20231116 | 152200 | 7414412950 | 26400 | 26300 | 26400 | 26250 | 1783 |
| 357 | 20231116 | 152100 | 7367467650 | 26300 | 26300 | 26350 | 26250 | 780 |
| 358 | 20231116 | 152000 | 7346941700 | 26300 | 26250 | 26300 | 26250 | 431 |
| 359 | 20231116 | 151900 | 7335607950 | 26250 | 26200 | 26350 | 26200 | 1466 |
| 360 | 20231116 | 151800 | 7297065000 | 26300 | 26250 | 26300 | 26250 | 543 |
| 361 | 20231116 | 151700 | 7282808350 | 26250 | 26200 | 26250 | 26200 | 262 |
| 362 | 20231116 | 151600 | 7275930900 | 26250 | 26250 | 26250 | 26200 | 382 |
| 363 | 20231116 | 151500 | 7265907850 | 26250 | 26250 | 26300 | 26200 | 528 |
| 364 | 20231116 | 151400 | 7252049500 | 26250 | 26150 | 26250 | 26150 | 176 |
| 365 | 20231116 | 151300 | 7247435350 | 26200 | 26250 | 26250 | 26150 | 890 |
| 366 | 20231116 | 151200 | 7224127050 | 26300 | 26250 | 26300 | 26250 | 964 |
| 367 | 20231116 | 151100 | 7198786850 | 26250 | 26250 | 26250 | 26200 | 454 |
| 368 | 20231116 | 151000 | 7186871350 | 26200 | 26200 | 26250 | 26200 | 115 |
| 369 | 20231116 | 150900 | 7183857300 | 26150 | 26200 | 26300 | 26150 | 1769 |
| 370 | 20231116 | 150800 | 7137509900 | 26250 | 26300 | 26300 | 26250 | 378 |
| 371 | 20231116 | 150700 | 7127582600 | 26300 | 26300 | 26300 | 26200 | 2365 |
| 372 | 20231116 | 150600 | 7065554800 | 26300 | 26350 | 26400 | 26300 | 1245 |
| 373 | 20231116 | 150500 | 7032790300 | 26350 | 26350 | 26400 | 26350 | 784 |
| 374 | 20231116 | 150400 | 7012130850 | 26350 | 26400 | 26400 | 26350 | 2346 |
| 375 | 20231116 | 150300 | 6950208600 | 26400 | 26300 | 26400 | 26300 | 1297 |
| 376 | 20231116 | 150200 | 6916055000 | 26300 | 26300 | 26350 | 26250 | 431 |
| 377 | 20231116 | 150100 | 6904723800 | 26300 | 26300 | 26400 | 26250 | 3604 |
| 378 | 20231116 | 150000 | 6809779500 | 26350 | 26300 | 26350 | 26300 | 616 |
| 379 | 20231116 | 145900 | 6793562000 | 26300 | 26300 | 26300 | 26300 | 465 |
| 380 | 20231116 | 145800 | 6781332500 | 26300 | 26300 | 26400 | 26250 | 780 |
| 381 | 20231116 | 145700 | 6760807900 | 26300 | 26350 | 26400 | 26300 | 1042 |
| 382 | 20231116 | 145600 | 6733379750 | 26350 | 26350 | 26400 | 26300 | 829 |
| 383 | 20231116 | 145500 | 6711533350 | 26300 | 26350 | 26350 | 26300 | 172 |
| 384 | 20231116 | 145400 | 6707001650 | 26400 | 26350 | 26400 | 26250 | 1223 |
| 385 | 20231116 | 145300 | 6674760200 | 26250 | 26350 | 26400 | 26250 | 3241 |
| 386 | 20231116 | 145200 | 6589371700 | 26350 | 26350 | 26350 | 26300 | 386 |
| 387 | 20231116 | 145100 | 6579200700 | 26300 | 26350 | 26350 | 26300 | 718 |
| 388 | 20231116 | 145000 | 6560309950 | 26350 | 26300 | 26350 | 26300 | 950 |
| 389 | 20231116 | 144900 | 6535299100 | 26300 | 26300 | 26350 | 26250 | 1044 |
| 390 | 20231116 | 144800 | 6507842350 | 26300 | 26300 | 26300 | 26250 | 918 |
| 391 | 20231116 | 144700 | 6483707500 | 26300 | 26250 | 26300 | 26250 | 1241 |
| 392 | 20231116 | 144600 | 6451114750 | 26250 | 26250 | 26250 | 26200 | 263 |
| 393 | 20231116 | 144500 | 6444213100 | 26250 | 26200 | 26250 | 26200 | 614 |
| 394 | 20231116 | 144400 | 6428096300 | 26200 | 26200 | 26200 | 26150 | 1408 |
| 395 | 20231116 | 144300 | 6391206750 | 26250 | 26200 | 26250 | 26150 | 310 |
| 396 | 20231116 | 144200 | 6383076500 | 26200 | 26200 | 26250 | 26150 | 327 |
| 397 | 20231116 | 144100 | 6374509350 | 26200 | 26200 | 26200 | 26150 | 238 |
| 398 | 20231116 | 144000 | 6368273950 | 26200 | 26200 | 26250 | 26150 | 348 |
| 399 | 20231116 | 143900 | 6359151150 | 26200 | 26200 | 26250 | 26150 | 1215 |
| 400 | 20231116 | 143800 | 6327333000 | 26200 | 26250 | 26250 | 26200 | 64 |
| 401 | 20231116 | 143700 | 6325655650 | 26200 | 26200 | 26300 | 26200 | 1021 |
| 402 | 20231116 | 143600 | 6298859400 | 26250 | 26200 | 26250 | 26200 | 633 |
| 403 | 20231116 | 143500 | 6282253750 | 26200 | 26200 | 26200 | 26150 | 175 |
| 404 | 20231116 | 143400 | 6277671950 | 26150 | 26200 | 26200 | 26150 | 1068 |
| 405 | 20231116 | 143300 | 6249690650 | 26200 | 26200 | 26200 | 26150 | 233 |
| 406 | 20231116 | 143200 | 6243586350 | 26200 | 26150 | 26200 | 26150 | 623 |
| 407 | 20231116 | 143100 | 6227264550 | 26200 | 26150 | 26200 | 26150 | 358 |
| 408 | 20231116 | 143000 | 6217887000 | 26200 | 26150 | 26200 | 26100 | 1259 |
| 409 | 20231116 | 142900 | 6184956700 | 26150 | 26150 | 26150 | 26100 | 81 |
| 410 | 20231116 | 142800 | 6182839100 | 26150 | 26100 | 26150 | 26100 | 191 |
| 411 | 20231116 | 142700 | 6177846800 | 26100 | 26050 | 26150 | 26050 | 827 |
| 412 | 20231116 | 142600 | 6156240250 | 26050 | 26050 | 26100 | 26050 | 7 |
| 413 | 20231116 | 142500 | 6156057800 | 26050 | 26050 | 26100 | 26050 | 408 |
| 414 | 20231116 | 142400 | 6145417000 | 26000 | 26000 | 26100 | 25950 | 386 |
| 415 | 20231116 | 142300 | 6135367350 | 26000 | 26000 | 26000 | 25950 | 131 |
| 416 | 20231116 | 142200 | 6131961400 | 25950 | 25950 | 25950 | 25950 | 711 |
| 417 | 20231116 | 142100 | 6113510950 | 25950 | 26000 | 26000 | 25950 | 377 |
| 418 | 20231116 | 142000 | 6103711000 | 26000 | 26050 | 26050 | 26000 | 468 |
| 419 | 20231116 | 141900 | 6091524650 | 26100 | 26050 | 26100 | 26050 | 234 |
| 420 | 20231116 | 141800 | 6085428850 | 26050 | 26100 | 26200 | 26050 | 1186 |
| 421 | 20231116 | 141700 | 6054435550 | 26100 | 26100 | 26100 | 26050 | 232 |
| 422 | 20231116 | 141600 | 6048382550 | 26150 | 26150 | 26150 | 26150 | 323 |
| 423 | 20231116 | 141500 | 6039936100 | 26150 | 26100 | 26200 | 26100 | 264 |
| 424 | 20231116 | 141400 | 6033038100 | 26150 | 26050 | 26150 | 26050 | 357 |
| 425 | 20231116 | 141300 | 6023712200 | 26100 | 26100 | 26100 | 26100 | 178 |
| 426 | 20231116 | 141200 | 6019066400 | 26150 | 26100 | 26200 | 26100 | 386 |
| 427 | 20231116 | 141100 | 6008972400 | 26100 | 26000 | 26100 | 26000 | 209 |
| 428 | 20231116 | 141000 | 6003519250 | 26050 | 26050 | 26050 | 26050 | 120 |
| 429 | 20231116 | 140900 | 6000393250 | 26050 | 26100 | 26100 | 26050 | 508 |
| 430 | 20231116 | 140800 | 5987138850 | 26050 | 25900 | 26100 | 25900 | 342 |
| 431 | 20231116 | 140700 | 5978223150 | 25900 | 26000 | 26050 | 25900 | 513 |
| 432 | 20231116 | 140600 | 5964930200 | 26000 | 26100 | 26200 | 26000 | 5049 |
| 433 | 20231116 | 140500 | 5832992350 | 26150 | 26150 | 26150 | 26150 | 523 |
| 434 | 20231116 | 140400 | 5819315900 | 26150 | 26100 | 26150 | 26100 | 113 |
| 435 | 20231116 | 140300 | 5816366500 | 26050 | 26100 | 26100 | 26050 | 98 |
| 436 | 20231116 | 140200 | 5813808850 | 26100 | 26150 | 26200 | 26100 | 683 |
| 437 | 20231116 | 140100 | 5795948200 | 26150 | 26100 | 26150 | 26100 | 190 |
| 438 | 20231116 | 140000 | 5790979900 | 26150 | 26050 | 26150 | 26050 | 539 |
| 439 | 20231116 | 135900 | 5776896000 | 26100 | 26050 | 26100 | 26050 | 274 |
| 440 | 20231116 | 135800 | 5769747500 | 26100 | 26000 | 26100 | 26000 | 368 |
| 441 | 20231116 | 135700 | 5760155400 | 26050 | 26050 | 26100 | 26000 | 110 |
| 442 | 20231116 | 135600 | 5757289800 | 26000 | 26100 | 26100 | 26000 | 209 |
| 443 | 20231116 | 135500 | 5751837250 | 26050 | 26050 | 26150 | 26050 | 427 |
| 444 | 20231116 | 135400 | 5740692500 | 26100 | 26150 | 26150 | 26100 | 622 |
| 445 | 20231116 | 135300 | 5724453050 | 26100 | 26150 | 26150 | 26100 | 78 |
| 446 | 20231116 | 135200 | 5722417150 | 26150 | 26100 | 26150 | 26100 | 591 |
| 447 | 20231116 | 135100 | 5706971650 | 26100 | 26100 | 26100 | 26050 | 777 |
| 448 | 20231116 | 135000 | 5686693000 | 26100 | 26100 | 26100 | 26050 | 148 |
| 449 | 20231116 | 134900 | 5682830700 | 26100 | 26050 | 26100 | 26000 | 544 |
| 450 | 20231116 | 134800 | 5668657750 | 26050 | 26050 | 26050 | 26000 | 190 |
| 451 | 20231116 | 134700 | 5663711550 | 26050 | 26050 | 26050 | 26000 | 73 |
| 452 | 20231116 | 134600 | 5661810400 | 26000 | 26000 | 26050 | 26000 | 337 |
| 453 | 20231116 | 134500 | 5653040900 | 25950 | 25950 | 25950 | 25950 | 103 |
| 454 | 20231116 | 134400 | 5650368050 | 25950 | 26000 | 26000 | 25950 | 312 |
| 455 | 20231116 | 134300 | 5642266800 | 26000 | 25950 | 26050 | 25900 | 383 |
| 456 | 20231116 | 134200 | 5632312200 | 26050 | 25900 | 26050 | 25900 | 634 |
| 457 | 20231116 | 134100 | 5615830750 | 25900 | 25950 | 26000 | 25900 | 138 |
| 458 | 20231116 | 134000 | 5612251100 | 25900 | 25950 | 25950 | 25900 | 208 |
| 459 | 20231116 | 133900 | 5606853700 | 25900 | 25850 | 25900 | 25800 | 1112 |
| 460 | 20231116 | 133800 | 5578101450 | 25850 | 25850 | 25850 | 25800 | 255 |
| 461 | 20231116 | 133700 | 5571512150 | 25850 | 25850 | 25850 | 25800 | 134 |
| 462 | 20231116 | 133600 | 5568049950 | 25850 | 25700 | 25850 | 25700 | 599 |
| 463 | 20231116 | 133500 | 5552590050 | 25700 | 25900 | 25900 | 25700 | 1714 |
| 464 | 20231116 | 133400 | 5508342050 | 25900 | 26000 | 26000 | 25900 | 208 |
| 465 | 20231116 | 133300 | 5502952450 | 25950 | 25950 | 26050 | 25900 | 1154 |
| 466 | 20231116 | 133200 | 5472933600 | 25950 | 26150 | 26150 | 25900 | 2386 |
| 467 | 20231116 | 133100 | 5410905750 | 26050 | 26150 | 26150 | 26050 | 350 |
| 468 | 20231116 | 133000 | 5401783500 | 26100 | 26100 | 26150 | 26000 | 397 |
| 469 | 20231116 | 132900 | 5391422750 | 26000 | 26150 | 26150 | 26000 | 1922 |
| 470 | 20231116 | 132800 | 5341320150 | 26150 | 26250 | 26250 | 26150 | 1444 |
| 471 | 20231116 | 132700 | 5303524550 | 26250 | 26250 | 26250 | 26250 | 332 |
| 472 | 20231116 | 132600 | 5294809550 | 26250 | 26250 | 26300 | 26150 | 919 |
| 473 | 20231116 | 132500 | 5270700550 | 26250 | 26300 | 26300 | 26250 | 105 |
| 474 | 20231116 | 132400 | 5267939150 | 26300 | 26300 | 26350 | 26300 | 1367 |
| 475 | 20231116 | 132300 | 5231960900 | 26300 | 26300 | 26300 | 26250 | 787 |
| 476 | 20231116 | 132200 | 5211264250 | 26250 | 26250 | 26300 | 26250 | 371 |
| 477 | 20231116 | 132100 | 5201509550 | 26250 | 26250 | 26250 | 26200 | 1295 |
| 478 | 20231116 | 132000 | 5167519750 | 26200 | 26200 | 26250 | 26200 | 2150 |
| 479 | 20231116 | 131900 | 5111171450 | 26200 | 26200 | 26200 | 26200 | 106 |
| 480 | 20231116 | 131800 | 5108394250 | 26200 | 26200 | 26200 | 26150 | 195 |
| 481 | 20231116 | 131700 | 5103285900 | 26200 | 26150 | 26200 | 26150 | 351 |
| 482 | 20231116 | 131600 | 5094107100 | 26100 | 26150 | 26150 | 26100 | 62 |
| 483 | 20231116 | 131500 | 5092486000 | 26150 | 26150 | 26200 | 26100 | 725 |
| 484 | 20231116 | 131400 | 5073527950 | 26150 | 26150 | 26200 | 26150 | 844 |
| 485 | 20231116 | 131300 | 5051438200 | 26100 | 26150 | 26150 | 26100 | 381 |
| 486 | 20231116 | 131200 | 5041478950 | 26200 | 26150 | 26200 | 26150 | 336 |
| 487 | 20231116 | 131100 | 5032692200 | 26200 | 26150 | 26200 | 26150 | 294 |
| 488 | 20231116 | 131000 | 5024998250 | 26150 | 26150 | 26150 | 26100 | 438 |
| 489 | 20231116 | 130900 | 5013549150 | 26100 | 26100 | 26100 | 26100 | 79 |
| 490 | 20231116 | 130800 | 5011487250 | 26100 | 26150 | 26150 | 26100 | 390 |
| 491 | 20231116 | 130700 | 5001300500 | 26100 | 26150 | 26150 | 26050 | 1241 |
| 492 | 20231116 | 130600 | 4968909200 | 26150 | 26200 | 26200 | 26150 | 1118 |
| 493 | 20231116 | 130500 | 4939668600 | 26200 | 26200 | 26200 | 26200 | 142 |
| 494 | 20231116 | 130400 | 4935948200 | 26200 | 26150 | 26200 | 26150 | 598 |
| 495 | 20231116 | 130300 | 4920281600 | 26150 | 26200 | 26200 | 26150 | 510 |
| 496 | 20231116 | 130200 | 4906930600 | 26200 | 26200 | 26200 | 26200 | 404 |
| 497 | 20231116 | 130100 | 4896345800 | 26200 | 26200 | 26200 | 26150 | 503 |
| 498 | 20231116 | 130000 | 4883168800 | 26200 | 26200 | 26200 | 26200 | 39 |
| 499 | 20231116 | 125900 | 4882147000 | 26200 | 26200 | 26200 | 26200 | 234 |
| 500 | 20231116 | 125800 | 4876016200 | 26200 | 26200 | 26250 | 26200 | 1925 |
| 501 | 20231116 | 125700 | 4825571600 | 26200 | 26150 | 26200 | 26150 | 1765 |
| 502 | 20231116 | 125600 | 4779388150 | 26150 | 26100 | 26150 | 26100 | 1090 |
| 503 | 20231116 | 125500 | 4750931800 | 26100 | 26100 | 26100 | 26100 | 55 |
| 504 | 20231116 | 125400 | 4749496300 | 26100 | 26050 | 26100 | 26050 | 190 |
| 505 | 20231116 | 125300 | 4744540100 | 26050 | 26050 | 26100 | 26050 | 285 |
| 506 | 20231116 | 125200 | 4737115400 | 26100 | 26050 | 26100 | 26050 | 207 |
| 507 | 20231116 | 125100 | 4731714900 | 26150 | 26050 | 26150 | 26050 | 342 |
| 508 | 20231116 | 125000 | 4722795400 | 26050 | 26150 | 26150 | 26050 | 169 |
| 509 | 20231116 | 124900 | 4718384900 | 26100 | 26050 | 26100 | 26050 | 118 |
| 510 | 20231116 | 124800 | 4715308200 | 26050 | 26100 | 26150 | 26000 | 2166 |
| 511 | 20231116 | 124700 | 4658807000 | 26100 | 26200 | 26200 | 26100 | 147 |
| 512 | 20231116 | 124600 | 4654963550 | 26150 | 26200 | 26200 | 26150 | 328 |
| 513 | 20231116 | 124500 | 4646377300 | 26200 | 26200 | 26200 | 26150 | 809 |
| 514 | 20231116 | 124400 | 4625188850 | 26200 | 26150 | 26200 | 26050 | 773 |
| 515 | 20231116 | 124300 | 4604986850 | 26150 | 26100 | 26150 | 26050 | 1123 |
| 516 | 20231116 | 124200 | 4575646700 | 26100 | 26100 | 26150 | 26100 | 92 |
| 517 | 20231116 | 124100 | 4573245300 | 26150 | 26050 | 26150 | 26050 | 1172 |
| 518 | 20231116 | 124000 | 4542643950 | 26050 | 26150 | 26150 | 26050 | 323 |
| 519 | 20231116 | 123900 | 4534213700 | 26100 | 26050 | 26150 | 26050 | 593 |
| 520 | 20231116 | 123800 | 4518733600 | 26100 | 26050 | 26100 | 26050 | 372 |
| 521 | 20231116 | 123700 | 4509026150 | 26050 | 26100 | 26150 | 26000 | 810 |
| 522 | 20231116 | 123600 | 4487900000 | 26150 | 26150 | 26150 | 26150 | 247 |
| 523 | 20231116 | 123500 | 4481440950 | 26150 | 26200 | 26200 | 26150 | 1005 |
| 524 | 20231116 | 123400 | 4455119850 | 26200 | 26100 | 26200 | 26050 | 400 |
| 525 | 20231116 | 123300 | 4444677500 | 26100 | 26150 | 26150 | 26100 | 357 |
| 526 | 20231116 | 123200 | 4435359650 | 26150 | 26200 | 26250 | 26100 | 869 |
| 527 | 20231116 | 123100 | 4412608150 | 26200 | 26200 | 26250 | 26200 | 912 |
| 528 | 20231116 | 123000 | 4388713300 | 26200 | 26050 | 26200 | 26050 | 716 |
| 529 | 20231116 | 122900 | 4369981350 | 26050 | 26150 | 26200 | 26050 | 686 |
| 530 | 20231116 | 122800 | 4352070650 | 26100 | 26100 | 26150 | 26000 | 182 |
| 531 | 20231116 | 122700 | 4347335750 | 26100 | 26100 | 26100 | 26050 | 272 |
| 532 | 20231116 | 122600 | 4340239950 | 26000 | 26100 | 26150 | 26000 | 353 |
| 533 | 20231116 | 122500 | 4331051500 | 26150 | 26150 | 26150 | 26050 | 1141 |
| 534 | 20231116 | 122400 | 4301251250 | 26150 | 26150 | 26200 | 26050 | 818 |
| 535 | 20231116 | 122300 | 4279906150 | 26150 | 26200 | 26200 | 26100 | 420 |
| 536 | 20231116 | 122200 | 4268915700 | 26200 | 26250 | 26250 | 26100 | 1306 |
| 537 | 20231116 | 122100 | 4234671000 | 26250 | 26200 | 26250 | 26150 | 3642 |
| 538 | 20231116 | 122000 | 4139129850 | 26200 | 26000 | 26250 | 26000 | 3814 |
| 539 | 20231116 | 121900 | 4039567150 | 25950 | 25950 | 26050 | 25900 | 2364 |
| 540 | 20231116 | 121800 | 3978171250 | 25950 | 25900 | 25950 | 25850 | 162 |
| 541 | 20231116 | 121700 | 3973967500 | 25900 | 25950 | 25950 | 25850 | 617 |
| 542 | 20231116 | 121600 | 3957969900 | 25950 | 25850 | 25950 | 25800 | 873 |
| 543 | 20231116 | 121500 | 3935361550 | 25850 | 25950 | 25950 | 25850 | 2364 |
| 544 | 20231116 | 121400 | 3874120250 | 25950 | 25950 | 25950 | 25900 | 523 |
| 545 | 20231116 | 121300 | 3860548450 | 25950 | 25950 | 26000 | 25900 | 287 |
| 546 | 20231116 | 121200 | 3853090950 | 25950 | 25950 | 26000 | 25900 | 1445 |
| 547 | 20231116 | 121100 | 3815598400 | 25950 | 26000 | 26050 | 25950 | 645 |
| 548 | 20231116 | 121000 | 3798836850 | 25900 | 25950 | 26050 | 25850 | 4859 |
| 549 | 20231116 | 120900 | 3672620300 | 25900 | 25850 | 25900 | 25850 | 1622 |
| 550 | 20231116 | 120800 | 3630640400 | 25850 | 25800 | 25850 | 25800 | 429 |
| 551 | 20231116 | 120700 | 3619567050 | 25800 | 25800 | 25800 | 25800 | 324 |
| 552 | 20231116 | 120600 | 3611207850 | 25800 | 25800 | 25800 | 25750 | 412 |
| 553 | 20231116 | 120500 | 3600586750 | 25750 | 25750 | 25750 | 25700 | 958 |
| 554 | 20231116 | 120400 | 3575923500 | 25750 | 25850 | 25900 | 25750 | 1186 |
| 555 | 20231116 | 120300 | 3545308000 | 25850 | 25850 | 25900 | 25850 | 1416 |
| 556 | 20231116 | 120200 | 3508672500 | 25850 | 25800 | 25850 | 25800 | 457 |
| 557 | 20231116 | 120100 | 3496876650 | 25800 | 25800 | 25800 | 25750 | 351 |
| 558 | 20231116 | 120000 | 3487821100 | 25800 | 25750 | 25800 | 25750 | 1423 |
| 559 | 20231116 | 115900 | 3451118150 | 25750 | 25750 | 25750 | 25750 | 190 |
| 560 | 20231116 | 115800 | 3446225650 | 25750 | 25750 | 25750 | 25750 | 538 |
| 561 | 20231116 | 115700 | 3432372150 | 25750 | 25800 | 25800 | 25750 | 738 |
| 562 | 20231116 | 115600 | 3413358000 | 25750 | 25750 | 25800 | 25750 | 695 |
| 563 | 20231116 | 115500 | 3395453200 | 25750 | 25750 | 25750 | 25750 | 49 |
| 564 | 20231116 | 115400 | 3394191450 | 25750 | 25750 | 25750 | 25650 | 591 |
| 565 | 20231116 | 115300 | 3378979100 | 25750 | 25700 | 25750 | 25600 | 885 |
| 566 | 20231116 | 115200 | 3356248200 | 25650 | 25650 | 25650 | 25600 | 1065 |
| 567 | 20231116 | 115100 | 3328931300 | 25600 | 25650 | 25650 | 25600 | 880 |
| 568 | 20231116 | 115000 | 3306377450 | 25700 | 25800 | 25800 | 25700 | 1282 |
| 569 | 20231116 | 114900 | 3273358000 | 25800 | 25750 | 25800 | 25750 | 859 |
| 570 | 20231116 | 114800 | 3251227300 | 25750 | 25650 | 25750 | 25600 | 2378 |
| 571 | 20231116 | 114700 | 3190056500 | 25700 | 25650 | 25700 | 25650 | 436 |
| 572 | 20231116 | 114600 | 3178853400 | 25700 | 25700 | 25700 | 25650 | 329 |
| 573 | 20231116 | 114500 | 3170405350 | 25650 | 25650 | 25700 | 25600 | 639 |
| 574 | 20231116 | 114400 | 3153990200 | 25650 | 25700 | 25700 | 25650 | 862 |
| 575 | 20231116 | 114300 | 3131857750 | 25650 | 25600 | 25650 | 25600 | 500 |
| 576 | 20231116 | 114200 | 3119045000 | 25600 | 25600 | 25600 | 25600 | 150 |
| 577 | 20231116 | 114100 | 3115205000 | 25600 | 25550 | 25600 | 25550 | 439 |
| 578 | 20231116 | 114000 | 3103988400 | 25500 | 25450 | 25550 | 25450 | 551 |
| 579 | 20231116 | 113900 | 3089946000 | 25450 | 25450 | 25450 | 25450 | 78 |
| 580 | 20231116 | 113800 | 3087960900 | 25450 | 25600 | 25600 | 25450 | 1834 |
| 581 | 20231116 | 113700 | 3041148100 | 25600 | 25600 | 25700 | 25600 | 595 |
| 582 | 20231116 | 113600 | 3025886550 | 25600 | 25700 | 25750 | 25550 | 2408 |
| 583 | 20231116 | 113500 | 2964020800 | 25700 | 25750 | 25800 | 25650 | 2678 |
| 584 | 20231116 | 113400 | 2895077350 | 25750 | 25600 | 25750 | 25600 | 1083 |
| 585 | 20231116 | 113300 | 2867263050 | 25700 | 25650 | 25750 | 25600 | 1609 |
| 586 | 20231116 | 113200 | 2825946550 | 25650 | 25550 | 25650 | 25550 | 1074 |
| 587 | 20231116 | 113100 | 2798441550 | 25550 | 25450 | 25550 | 25450 | 1865 |
| 588 | 20231116 | 113000 | 2750830700 | 25450 | 25450 | 25450 | 25400 | 312 |
| 589 | 20231116 | 112900 | 2742893950 | 25400 | 25450 | 25500 | 25400 | 157 |
| 590 | 20231116 | 112800 | 2738899500 | 25450 | 25500 | 25550 | 25450 | 718 |
| 591 | 20231116 | 112700 | 2720593550 | 25500 | 25500 | 25500 | 25500 | 403 |
| 592 | 20231116 | 112600 | 2710317050 | 25500 | 25500 | 25500 | 25450 | 166 |
| 593 | 20231116 | 112500 | 2706084100 | 25500 | 25500 | 25500 | 25450 | 1008 |
| 594 | 20231116 | 112400 | 2680395050 | 25550 | 25550 | 25600 | 25500 | 806 |
| 595 | 20231116 | 112300 | 2659795000 | 25550 | 25550 | 25550 | 25550 | 182 |
| 596 | 20231116 | 112200 | 2655144900 | 25550 | 25550 | 25600 | 25500 | 418 |
| 597 | 20231116 | 112100 | 2644468800 | 25550 | 25550 | 25600 | 25550 | 1136 |
| 598 | 20231116 | 112000 | 2615441600 | 25550 | 25450 | 25550 | 25450 | 1269 |
| 599 | 20231116 | 111900 | 2583094200 | 25450 | 25500 | 25500 | 25450 | 690 |
| 600 | 20231116 | 111800 | 2565520100 | 25500 | 25400 | 25500 | 25400 | 744 |
| 601 | 20231116 | 111700 | 2546583500 | 25350 | 25400 | 25400 | 25350 | 487 |
| 602 | 20231116 | 111600 | 2534223900 | 25400 | 25400 | 25450 | 25400 | 346 |
| 603 | 20231116 | 111500 | 2525434900 | 25400 | 25400 | 25400 | 25400 | 490 |
| 604 | 20231116 | 111400 | 2512988900 | 25400 | 25450 | 25450 | 25300 | 2627 |
| 605 | 20231116 | 111300 | 2446323000 | 25450 | 25300 | 25450 | 25300 | 1768 |
| 606 | 20231116 | 111200 | 2401457850 | 25300 | 25200 | 25300 | 25200 | 1979 |
| 607 | 20231116 | 111100 | 2351492450 | 25250 | 25200 | 25250 | 25200 | 355 |
| 608 | 20231116 | 111000 | 2342545200 | 25200 | 25200 | 25250 | 25200 | 141 |
| 609 | 20231116 | 110900 | 2338990700 | 25200 | 25300 | 25300 | 25200 | 1012 |
| 610 | 20231116 | 110800 | 2313429950 | 25300 | 25200 | 25300 | 25200 | 405 |
| 611 | 20231116 | 110700 | 2303200200 | 25200 | 25200 | 25200 | 25200 | 152 |
| 612 | 20231116 | 110600 | 2299369800 | 25200 | 25100 | 25200 | 25050 | 1441 |
| 613 | 20231116 | 110500 | 2263130150 | 25100 | 24950 | 25100 | 24950 | 3654 |
| 614 | 20231116 | 110400 | 2171702600 | 24900 | 24950 | 24950 | 24900 | 176 |
| 615 | 20231116 | 110300 | 2167315800 | 24950 | 24950 | 24950 | 24900 | 137 |
| 616 | 20231116 | 110200 | 2163900150 | 24950 | 24950 | 24950 | 24900 | 403 |
| 617 | 20231116 | 110100 | 2153853250 | 24950 | 25000 | 25000 | 24900 | 229 |
| 618 | 20231116 | 110000 | 2148138850 | 25000 | 24850 | 25000 | 24800 | 1470 |
| 619 | 20231116 | 105900 | 2111539050 | 24800 | 24800 | 24850 | 24750 | 268 |
| 620 | 20231116 | 105800 | 2104887900 | 24750 | 24800 | 24800 | 24750 | 282 |
| 621 | 20231116 | 105700 | 2097896800 | 24750 | 24750 | 24800 | 24700 | 123 |
| 622 | 20231116 | 105600 | 2094852250 | 24700 | 24800 | 24800 | 24700 | 319 |
| 623 | 20231116 | 105500 | 2086961850 | 24750 | 24750 | 24800 | 24750 | 75 |
| 624 | 20231116 | 105400 | 2085103500 | 24800 | 24750 | 24800 | 24750 | 65 |
| 625 | 20231116 | 105300 | 2083492250 | 24750 | 24700 | 24800 | 24700 | 199 |
| 626 | 20231116 | 105200 | 2078567750 | 24700 | 24700 | 24750 | 24700 | 240 |
| 627 | 20231116 | 105100 | 2072633300 | 24700 | 24800 | 24800 | 24700 | 524 |
| 628 | 20231116 | 105000 | 2059663450 | 24800 | 24800 | 24800 | 24750 | 610 |
| 629 | 20231116 | 104900 | 2044554550 | 24750 | 24800 | 24800 | 24750 | 113 |
| 630 | 20231116 | 104800 | 2041754900 | 24750 | 24750 | 24800 | 24750 | 357 |
| 631 | 20231116 | 104700 | 2032907750 | 24700 | 24750 | 24750 | 24700 | 433 |
| 632 | 20231116 | 104600 | 2022194000 | 24750 | 24700 | 24750 | 24700 | 1149 |
| 633 | 20231116 | 104500 | 1993806300 | 24750 | 24750 | 24750 | 24700 | 542 |
| 634 | 20231116 | 104400 | 1980393350 | 24750 | 24750 | 24750 | 24700 | 1028 |
| 635 | 20231116 | 104300 | 1954952350 | 24700 | 24750 | 24750 | 24700 | 149 |
| 636 | 20231116 | 104200 | 1951265050 | 24750 | 24700 | 24800 | 24700 | 1810 |
| 637 | 20231116 | 104100 | 1906480200 | 24700 | 24700 | 24700 | 24700 | 249 |
| 638 | 20231116 | 104000 | 1900329900 | 24700 | 24700 | 24700 | 24650 | 2848 |
| 639 | 20231116 | 103900 | 1830021000 | 24750 | 24750 | 24800 | 24700 | 1374 |
| 640 | 20231116 | 103800 | 1796057950 | 24750 | 24950 | 24950 | 24750 | 3894 |
| 641 | 20231116 | 103700 | 1699372800 | 24900 | 25000 | 25000 | 24900 | 645 |
| 642 | 20231116 | 103600 | 1683271750 | 24950 | 24900 | 24950 | 24900 | 900 |
| 643 | 20231116 | 103500 | 1660849300 | 24900 | 24950 | 24950 | 24900 | 188 |
| 644 | 20231116 | 103400 | 1656161050 | 24950 | 25050 | 25050 | 24950 | 449 |
| 645 | 20231116 | 103300 | 1644935950 | 25150 | 25150 | 25150 | 25000 | 1013 |
| 646 | 20231116 | 103200 | 1619533050 | 25100 | 25100 | 25150 | 25100 | 219 |
| 647 | 20231116 | 103100 | 1614034500 | 25100 | 25100 | 25150 | 25050 | 660 |
| 648 | 20231116 | 103000 | 1597469900 | 25100 | 25250 | 25250 | 25100 | 1426 |
| 649 | 20231116 | 102900 | 1561540500 | 25250 | 25250 | 25350 | 25250 | 2157 |
| 650 | 20231116 | 102800 | 1507011300 | 25250 | 25250 | 25300 | 25200 | 1890 |
| 651 | 20231116 | 102700 | 1459241300 | 25250 | 25050 | 25250 | 25050 | 529 |
| 652 | 20231116 | 102600 | 1445922600 | 25050 | 25050 | 25300 | 25000 | 1310 |
| 653 | 20231116 | 102500 | 1412938000 | 25000 | 25000 | 25050 | 24950 | 632 |
| 654 | 20231116 | 102400 | 1397129950 | 24950 | 24950 | 25000 | 24950 | 238 |
| 655 | 20231116 | 102300 | 1391182600 | 24950 | 24900 | 24950 | 24900 | 405 |
| 656 | 20231116 | 102200 | 1381082450 | 24900 | 24900 | 24900 | 24850 | 105 |
| 657 | 20231116 | 102100 | 1378468950 | 24900 | 24900 | 24950 | 24850 | 973 |
| 658 | 20231116 | 102000 | 1354267250 | 24900 | 24900 | 24950 | 24850 | 651 |
| 659 | 20231116 | 101900 | 1338074350 | 24850 | 24850 | 24900 | 24750 | 989 |
| 660 | 20231116 | 101800 | 1313523350 | 24900 | 24800 | 24900 | 24800 | 1852 |
| 661 | 20231116 | 101700 | 1267538350 | 24800 | 24850 | 24850 | 24800 | 747 |
| 662 | 20231116 | 101600 | 1248995100 | 24850 | 24850 | 24850 | 24700 | 1570 |
| 663 | 20231116 | 101500 | 1210130600 | 24850 | 24750 | 24950 | 24750 | 686 |
| 664 | 20231116 | 101400 | 1193076550 | 24800 | 24650 | 24800 | 24650 | 4104 |
| 665 | 20231116 | 101300 | 1091564800 | 24600 | 24700 | 24700 | 24600 | 2777 |
| 666 | 20231116 | 101200 | 1023109350 | 24700 | 24800 | 24950 | 24650 | 4458 |
| 667 | 20231116 | 101100 | 912872800 | 24800 | 24750 | 24950 | 24700 | 1410 |
| 668 | 20231116 | 101000 | 877915850 | 24750 | 24900 | 24950 | 24700 | 8786 |
| 669 | 20231116 | 100900 | 659916750 | 24900 | 25000 | 25000 | 24900 | 1043 |
| 670 | 20231116 | 100800 | 633905100 | 25000 | 25100 | 25150 | 25000 | 496 |
| 671 | 20231116 | 100700 | 621495200 | 25050 | 25050 | 25150 | 25000 | 1661 |
| 672 | 20231116 | 100600 | 579846000 | 24950 | 25100 | 25100 | 24950 | 1451 |
| 673 | 20231116 | 100500 | 543554850 | 25100 | 25000 | 25150 | 24950 | 2777 |
| 674 | 20231116 | 100400 | 473938900 | 24900 | 24850 | 25050 | 24850 | 778 |
| 675 | 20231116 | 100300 | 454529900 | 25050 | 25000 | 25050 | 24800 | 4782 |
| 676 | 20231116 | 100200 | 335534750 | 25000 | 25000 | 25150 | 24900 | 2168 |
| 677 | 20231116 | 100100 | 281389250 | 24850 | 24950 | 25000 | 24750 | 4217 |
| 678 | 20231116 | 100000 | 176410700 | 24950 | 25400 | 25400 | 24950 | 6803 |