35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 210300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 3 | 20231116 | 210200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 4 | 20231116 | 210100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 5 | 20231116 | 210000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 6 | 20231116 | 205900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 7 | 20231116 | 205800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 8 | 20231116 | 205700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 9 | 20231116 | 205600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 10 | 20231116 | 205500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 11 | 20231116 | 205400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 12 | 20231116 | 205300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 13 | 20231116 | 205200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 14 | 20231116 | 205100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 15 | 20231116 | 205000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 16 | 20231116 | 204900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 17 | 20231116 | 204800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 18 | 20231116 | 204700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 19 | 20231116 | 204600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 20 | 20231116 | 204500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 21 | 20231116 | 204400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 22 | 20231116 | 204300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 23 | 20231116 | 204200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 24 | 20231116 | 204100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 25 | 20231116 | 204000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 26 | 20231116 | 203900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 27 | 20231116 | 203800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 28 | 20231116 | 203700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 29 | 20231116 | 203600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 30 | 20231116 | 203500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 31 | 20231116 | 203400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 32 | 20231116 | 203300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 33 | 20231116 | 203200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 34 | 20231116 | 203100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 35 | 20231116 | 203000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 36 | 20231116 | 202900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 37 | 20231116 | 202800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 38 | 20231116 | 202700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 39 | 20231116 | 202600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 40 | 20231116 | 202500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 41 | 20231116 | 202400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 42 | 20231116 | 202300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 43 | 20231116 | 202200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 44 | 20231116 | 202100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 45 | 20231116 | 202000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 46 | 20231116 | 201900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 47 | 20231116 | 201800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 48 | 20231116 | 201700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 49 | 20231116 | 201600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 50 | 20231116 | 201500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 51 | 20231116 | 201400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 52 | 20231116 | 201300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 53 | 20231116 | 201200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 54 | 20231116 | 201100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 55 | 20231116 | 201000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 56 | 20231116 | 200900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 57 | 20231116 | 200800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 58 | 20231116 | 200700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 59 | 20231116 | 200600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 60 | 20231116 | 200500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 61 | 20231116 | 200400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 62 | 20231116 | 200300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 63 | 20231116 | 200200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 64 | 20231116 | 200100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 65 | 20231116 | 200000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 66 | 20231116 | 195900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 67 | 20231116 | 195800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 68 | 20231116 | 195700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 69 | 20231116 | 195600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 70 | 20231116 | 195500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 71 | 20231116 | 195400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 72 | 20231116 | 195300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 73 | 20231116 | 195200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 74 | 20231116 | 195100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 75 | 20231116 | 195000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 76 | 20231116 | 194900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 77 | 20231116 | 194800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 78 | 20231116 | 194700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 79 | 20231116 | 194600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 80 | 20231116 | 194500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 81 | 20231116 | 194400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 82 | 20231116 | 194300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 83 | 20231116 | 194200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 84 | 20231116 | 194100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 85 | 20231116 | 194000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 86 | 20231116 | 193900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 87 | 20231116 | 193800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 88 | 20231116 | 193700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 89 | 20231116 | 193600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 90 | 20231116 | 193500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 91 | 20231116 | 193400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 92 | 20231116 | 193300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 93 | 20231116 | 193200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 94 | 20231116 | 193100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 95 | 20231116 | 193000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 96 | 20231116 | 192900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 97 | 20231116 | 192800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 98 | 20231116 | 192700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 99 | 20231116 | 192600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 100 | 20231116 | 192500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 101 | 20231116 | 192400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 102 | 20231116 | 192300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 103 | 20231116 | 192200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 104 | 20231116 | 192100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 105 | 20231116 | 192000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 106 | 20231116 | 191900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 107 | 20231116 | 191800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 108 | 20231116 | 191700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 109 | 20231116 | 191600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 110 | 20231116 | 191500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 111 | 20231116 | 191400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 112 | 20231116 | 191300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 113 | 20231116 | 191200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 114 | 20231116 | 191100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 115 | 20231116 | 191000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 116 | 20231116 | 190900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 117 | 20231116 | 190800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 118 | 20231116 | 190700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 119 | 20231116 | 190600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 120 | 20231116 | 190500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 121 | 20231116 | 190400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 122 | 20231116 | 190300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 123 | 20231116 | 190200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 124 | 20231116 | 190100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 125 | 20231116 | 190000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 126 | 20231116 | 185900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 127 | 20231116 | 185800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 128 | 20231116 | 185700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 129 | 20231116 | 185600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 130 | 20231116 | 185500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 131 | 20231116 | 185400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 132 | 20231116 | 185300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 133 | 20231116 | 185200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 134 | 20231116 | 185100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 135 | 20231116 | 185000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 136 | 20231116 | 184900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 137 | 20231116 | 184800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 138 | 20231116 | 184700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 139 | 20231116 | 184600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 140 | 20231116 | 184500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 141 | 20231116 | 184400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 142 | 20231116 | 184300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 143 | 20231116 | 184200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 144 | 20231116 | 184100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 145 | 20231116 | 184000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 146 | 20231116 | 183900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 147 | 20231116 | 183800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 148 | 20231116 | 183700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 149 | 20231116 | 183600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 150 | 20231116 | 183500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 151 | 20231116 | 183400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 152 | 20231116 | 183300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 153 | 20231116 | 183200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 154 | 20231116 | 183100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 155 | 20231116 | 183000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 156 | 20231116 | 182900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 157 | 20231116 | 182800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 158 | 20231116 | 182700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 159 | 20231116 | 182600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 160 | 20231116 | 182500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 161 | 20231116 | 182400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 162 | 20231116 | 182300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 163 | 20231116 | 182200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 164 | 20231116 | 182100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 165 | 20231116 | 182000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 166 | 20231116 | 181900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 167 | 20231116 | 181800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 168 | 20231116 | 181700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 169 | 20231116 | 181600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 170 | 20231116 | 181500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 171 | 20231116 | 181400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 172 | 20231116 | 181300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 173 | 20231116 | 181200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 174 | 20231116 | 181100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 175 | 20231116 | 181000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 176 | 20231116 | 180900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 177 | 20231116 | 180800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 178 | 20231116 | 180700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 179 | 20231116 | 180600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 180 | 20231116 | 180500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 181 | 20231116 | 180400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 182 | 20231116 | 180300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 183 | 20231116 | 180200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 184 | 20231116 | 180100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 185 | 20231116 | 180000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 186 | 20231116 | 175900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 187 | 20231116 | 175800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 188 | 20231116 | 175700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 189 | 20231116 | 175600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 190 | 20231116 | 175500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 191 | 20231116 | 175400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 192 | 20231116 | 175300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 193 | 20231116 | 175200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 194 | 20231116 | 175100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 195 | 20231116 | 175000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 196 | 20231116 | 174900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 197 | 20231116 | 174800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 198 | 20231116 | 174700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 199 | 20231116 | 174600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 200 | 20231116 | 174500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 201 | 20231116 | 174400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 202 | 20231116 | 174300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 203 | 20231116 | 174200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 204 | 20231116 | 174100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 205 | 20231116 | 174000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 206 | 20231116 | 173900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 207 | 20231116 | 173800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 208 | 20231116 | 173700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 209 | 20231116 | 173600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 210 | 20231116 | 173500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 211 | 20231116 | 173400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20231116 | 173300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 213 | 20231116 | 173200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 214 | 20231116 | 173100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 215 | 20231116 | 173000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20231116 | 172900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20231116 | 172800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 218 | 20231116 | 172700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 219 | 20231116 | 172600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 220 | 20231116 | 172500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 221 | 20231116 | 172400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 222 | 20231116 | 172300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 223 | 20231116 | 172200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 224 | 20231116 | 172100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 225 | 20231116 | 172000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 226 | 20231116 | 171900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 227 | 20231116 | 171800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 228 | 20231116 | 171700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 229 | 20231116 | 171600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 230 | 20231116 | 171500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 231 | 20231116 | 171400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 232 | 20231116 | 171300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 233 | 20231116 | 171200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 234 | 20231116 | 171100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 235 | 20231116 | 171000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 236 | 20231116 | 170900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 237 | 20231116 | 170800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 238 | 20231116 | 170700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 239 | 20231116 | 170600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 240 | 20231116 | 170500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 241 | 20231116 | 170400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 242 | 20231116 | 170300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 243 | 20231116 | 170200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 244 | 20231116 | 170100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 245 | 20231116 | 170000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 246 | 20231116 | 165900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 247 | 20231116 | 165800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 248 | 20231116 | 165700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 249 | 20231116 | 165600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 250 | 20231116 | 165500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 251 | 20231116 | 165400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 252 | 20231116 | 165300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 253 | 20231116 | 165200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 254 | 20231116 | 165100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 255 | 20231116 | 165000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 256 | 20231116 | 164900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 257 | 20231116 | 164800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 258 | 20231116 | 164700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 259 | 20231116 | 164600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 260 | 20231116 | 164500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 261 | 20231116 | 164400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 262 | 20231116 | 164300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 263 | 20231116 | 164200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 264 | 20231116 | 164100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 265 | 20231116 | 164000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 266 | 20231116 | 163900 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 267 | 20231116 | 163800 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 268 | 20231116 | 163700 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 269 | 20231116 | 163600 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 270 | 20231116 | 163500 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 271 | 20231116 | 163400 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 272 | 20231116 | 163300 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 273 | 20231116 | 163200 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 274 | 20231116 | 163100 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 0 |
| 275 | 20231116 | 163000 | 6107052450 | 51500 | 51500 | 51500 | 51500 | 2153 |
| 276 | 20231116 | 162900 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 277 | 20231116 | 162800 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 278 | 20231116 | 162700 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 279 | 20231116 | 162600 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 280 | 20231116 | 162500 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 281 | 20231116 | 162400 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 282 | 20231116 | 162300 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 283 | 20231116 | 162200 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 284 | 20231116 | 162100 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 285 | 20231116 | 162000 | 5996172950 | 51500 | 51500 | 51500 | 51500 | 0 |
| 286 | 20231116 | 161900 | 5996172950 | 51500 | 51500 | 51500 | 51400 | 434 |
| 287 | 20231116 | 161800 | 5973822650 | 51400 | 51600 | 51600 | 51400 | 60 |
| 288 | 20231116 | 161700 | 5970732450 | 51600 | 51500 | 51600 | 51300 | 533 |
| 289 | 20231116 | 161600 | 5943336750 | 51300 | 51500 | 51600 | 51300 | 199 |
| 290 | 20231116 | 161500 | 5933104650 | 51400 | 51400 | 51500 | 51400 | 167 |
| 291 | 20231116 | 161400 | 5924509150 | 51500 | 51500 | 51600 | 51400 | 157 |
| 292 | 20231116 | 161300 | 5916428750 | 51500 | 51500 | 51500 | 51400 | 133 |
| 293 | 20231116 | 161200 | 5909582450 | 51500 | 51500 | 51500 | 51400 | 162 |
| 294 | 20231116 | 161100 | 5901245550 | 51600 | 51500 | 51600 | 51400 | 277 |
| 295 | 20231116 | 161000 | 5886980250 | 51500 | 51400 | 51600 | 51400 | 257 |
| 296 | 20231116 | 160900 | 5873753750 | 51500 | 51500 | 51600 | 51400 | 164 |
| 297 | 20231116 | 160800 | 5865316050 | 51600 | 51500 | 51700 | 51400 | 204 |
| 298 | 20231116 | 160700 | 5854806750 | 51500 | 51600 | 51600 | 51400 | 110 |
| 299 | 20231116 | 160600 | 5849138150 | 51600 | 51700 | 51700 | 51400 | 485 |
| 300 | 20231116 | 160500 | 5824129050 | 51700 | 51800 | 51800 | 51600 | 325 |
| 301 | 20231116 | 160400 | 5807340250 | 51800 | 51700 | 51800 | 51600 | 813 |
| 302 | 20231116 | 160300 | 5765353350 | 51800 | 51800 | 51800 | 51700 | 250 |
| 303 | 20231116 | 160200 | 5752416550 | 51800 | 51800 | 51800 | 51600 | 209 |
| 304 | 20231116 | 160100 | 5741605650 | 51800 | 51800 | 51800 | 51600 | 103 |
| 305 | 20231116 | 160000 | 5736279050 | 51800 | 51700 | 51800 | 51700 | 172 |
| 306 | 20231116 | 155900 | 5727379950 | 51700 | 51800 | 51900 | 51700 | 615 |
| 307 | 20231116 | 155800 | 5695504150 | 51700 | 51700 | 51900 | 51700 | 1003 |
| 308 | 20231116 | 155700 | 5643586350 | 51700 | 51700 | 51700 | 51600 | 384 |
| 309 | 20231116 | 155600 | 5623747350 | 51600 | 51800 | 51800 | 51600 | 472 |
| 310 | 20231116 | 155500 | 5599362850 | 51800 | 51800 | 51800 | 51700 | 129 |
| 311 | 20231116 | 155400 | 5592687350 | 51800 | 51600 | 51800 | 51500 | 417 |
| 312 | 20231116 | 155300 | 5571154750 | 51600 | 51700 | 51700 | 51500 | 650 |
| 313 | 20231116 | 155200 | 5537620650 | 51700 | 51600 | 51800 | 51600 | 704 |
| 314 | 20231116 | 155100 | 5501253950 | 51600 | 51500 | 51600 | 51400 | 198 |
| 315 | 20231116 | 155000 | 5491060550 | 51400 | 51500 | 51500 | 51300 | 261 |
| 316 | 20231116 | 154900 | 5477642450 | 51500 | 51400 | 51500 | 51300 | 366 |
| 317 | 20231116 | 154800 | 5458816850 | 51400 | 51400 | 51400 | 51300 | 157 |
| 318 | 20231116 | 154700 | 5450753650 | 51400 | 51300 | 51400 | 51300 | 268 |
| 319 | 20231116 | 154600 | 5436985450 | 51300 | 51300 | 51300 | 51200 | 353 |
| 320 | 20231116 | 154500 | 5418885250 | 51300 | 51400 | 51400 | 51200 | 82 |
| 321 | 20231116 | 154400 | 5414678050 | 51300 | 51400 | 51400 | 51300 | 217 |
| 322 | 20231116 | 154300 | 5403531750 | 51500 | 51400 | 51500 | 51300 | 364 |
| 323 | 20231116 | 154200 | 5384826250 | 51400 | 51400 | 51500 | 51400 | 180 |
| 324 | 20231116 | 154100 | 5375569950 | 51400 | 51500 | 51600 | 51200 | 947 |
| 325 | 20231116 | 154000 | 5326885750 | 51500 | 51700 | 51700 | 51400 | 482 |
| 326 | 20231116 | 153900 | 5302041650 | 51700 | 51500 | 51700 | 51400 | 935 |
| 327 | 20231116 | 153800 | 5253876350 | 51500 | 51500 | 51500 | 51400 | 344 |
| 328 | 20231116 | 153700 | 5236165850 | 51500 | 51500 | 51500 | 51400 | 129 |
| 329 | 20231116 | 153600 | 5229522650 | 51500 | 51400 | 51500 | 51400 | 151 |
| 330 | 20231116 | 153500 | 5221752150 | 51500 | 51400 | 51500 | 51400 | 134 |
| 331 | 20231116 | 153400 | 5214860450 | 51400 | 51400 | 51500 | 51400 | 224 |
| 332 | 20231116 | 153300 | 5203343150 | 51400 | 51300 | 51400 | 51200 | 255 |
| 333 | 20231116 | 153200 | 5190257050 | 51300 | 51400 | 51400 | 51300 | 233 |
| 334 | 20231116 | 153100 | 5178300950 | 51400 | 51500 | 51500 | 51400 | 828 |
| 335 | 20231116 | 153000 | 5135700650 | 51500 | 51400 | 51500 | 51300 | 135 |
| 336 | 20231116 | 152900 | 5128758750 | 51400 | 51400 | 51500 | 51300 | 144 |
| 337 | 20231116 | 152800 | 5121353650 | 51400 | 51400 | 51500 | 51300 | 385 |
| 338 | 20231116 | 152700 | 5101565850 | 51400 | 51400 | 51400 | 51400 | 118 |
| 339 | 20231116 | 152600 | 5095500650 | 51400 | 51300 | 51400 | 51200 | 235 |
| 340 | 20231116 | 152500 | 5083450250 | 51300 | 51200 | 51400 | 51200 | 146 |
| 341 | 20231116 | 152400 | 5075964950 | 51200 | 51300 | 51300 | 51100 | 316 |
| 342 | 20231116 | 152300 | 5059778650 | 51300 | 51200 | 51400 | 51200 | 801 |
| 343 | 20231116 | 152200 | 5018717750 | 51200 | 51000 | 51200 | 50900 | 321 |
| 344 | 20231116 | 152100 | 5002329350 | 51000 | 51000 | 51000 | 50900 | 342 |
| 345 | 20231116 | 152000 | 4984909850 | 51000 | 50900 | 51000 | 50800 | 126 |
| 346 | 20231116 | 151900 | 4978486250 | 50900 | 50800 | 50900 | 50800 | 305 |
| 347 | 20231116 | 151800 | 4962990150 | 50800 | 50800 | 50800 | 50600 | 190 |
| 348 | 20231116 | 151700 | 4953365250 | 50800 | 50800 | 50800 | 50700 | 632 |
| 349 | 20231116 | 151600 | 4921286950 | 50800 | 50700 | 50800 | 50700 | 276 |
| 350 | 20231116 | 151500 | 4907283650 | 50800 | 51000 | 51000 | 50800 | 643 |
| 351 | 20231116 | 151400 | 4874584750 | 51000 | 50900 | 51000 | 50900 | 311 |
| 352 | 20231116 | 151300 | 4858736850 | 50900 | 51000 | 51100 | 50900 | 401 |
| 353 | 20231116 | 151200 | 4838303150 | 51100 | 51200 | 51200 | 51000 | 513 |
| 354 | 20231116 | 151100 | 4812066950 | 51200 | 51200 | 51200 | 51100 | 223 |
| 355 | 20231116 | 151000 | 4800664950 | 51100 | 51200 | 51200 | 51100 | 264 |
| 356 | 20231116 | 150900 | 4787168050 | 51200 | 51100 | 51200 | 51000 | 295 |
| 357 | 20231116 | 150800 | 4772084750 | 51100 | 51100 | 51200 | 51100 | 123 |
| 358 | 20231116 | 150700 | 4765797850 | 51100 | 51100 | 51200 | 51100 | 292 |
| 359 | 20231116 | 150600 | 4750874650 | 51000 | 51100 | 51200 | 51000 | 316 |
| 360 | 20231116 | 150500 | 4734742050 | 51100 | 51200 | 51300 | 51100 | 565 |
| 361 | 20231116 | 150400 | 4705845250 | 51100 | 51100 | 51200 | 51000 | 178 |
| 362 | 20231116 | 150300 | 4696745950 | 51100 | 51200 | 51200 | 51000 | 165 |
| 363 | 20231116 | 150200 | 4688314150 | 51100 | 51000 | 51200 | 51000 | 175 |
| 364 | 20231116 | 150100 | 4679371150 | 51100 | 51000 | 51100 | 50900 | 919 |
| 365 | 20231116 | 150000 | 4632564150 | 51000 | 51100 | 51100 | 50900 | 216 |
| 366 | 20231116 | 145900 | 4621542650 | 51100 | 51000 | 51100 | 50900 | 362 |
| 367 | 20231116 | 145800 | 4603078850 | 51000 | 51100 | 51100 | 51000 | 346 |
| 368 | 20231116 | 145700 | 4585432150 | 51100 | 51200 | 51300 | 51100 | 272 |
| 369 | 20231116 | 145600 | 4571522550 | 51200 | 51200 | 51300 | 51200 | 646 |
| 370 | 20231116 | 145500 | 4538422450 | 51200 | 51200 | 51200 | 51100 | 247 |
| 371 | 20231116 | 145400 | 4525780650 | 51200 | 51100 | 51200 | 51100 | 170 |
| 372 | 20231116 | 145300 | 4517092750 | 51100 | 51100 | 51100 | 50900 | 374 |
| 373 | 20231116 | 145200 | 4497996450 | 51100 | 51000 | 51100 | 51000 | 2490 |
| 374 | 20231116 | 145100 | 4370988750 | 51000 | 51000 | 51000 | 50900 | 266 |
| 375 | 20231116 | 145000 | 4357425650 | 51000 | 50900 | 51000 | 50800 | 223 |
| 376 | 20231116 | 144900 | 4346073550 | 50900 | 51000 | 51000 | 50800 | 330 |
| 377 | 20231116 | 144800 | 4329275750 | 50900 | 50800 | 51000 | 50800 | 530 |
| 378 | 20231116 | 144700 | 4302304250 | 51000 | 51000 | 51000 | 50900 | 632 |
| 379 | 20231116 | 144600 | 4270094450 | 51000 | 51000 | 51000 | 50900 | 511 |
| 380 | 20231116 | 144500 | 4244080050 | 51000 | 50900 | 51000 | 50900 | 294 |
| 381 | 20231116 | 144400 | 4229108750 | 50900 | 50900 | 51000 | 50800 | 466 |
| 382 | 20231116 | 144300 | 4205399350 | 50900 | 50800 | 50900 | 50700 | 234 |
| 383 | 20231116 | 144200 | 4193514350 | 50800 | 50800 | 50900 | 50800 | 334 |
| 384 | 20231116 | 144100 | 4176544150 | 50800 | 50800 | 50800 | 50700 | 79 |
| 385 | 20231116 | 144000 | 4172532450 | 50800 | 50600 | 50800 | 50500 | 681 |
| 386 | 20231116 | 143900 | 4138095850 | 50500 | 50800 | 50800 | 50400 | 1199 |
| 387 | 20231116 | 143800 | 4077420550 | 50700 | 50700 | 50700 | 50600 | 391 |
| 388 | 20231116 | 143700 | 4057609450 | 50700 | 50800 | 50800 | 50700 | 341 |
| 389 | 20231116 | 143600 | 4040310450 | 50900 | 50800 | 50900 | 50800 | 132 |
| 390 | 20231116 | 143500 | 4033596950 | 50800 | 51000 | 51000 | 50800 | 908 |
| 391 | 20231116 | 143400 | 3987384750 | 51000 | 50900 | 51000 | 50900 | 361 |
| 392 | 20231116 | 143300 | 3969004550 | 50900 | 50800 | 51000 | 50700 | 920 |
| 393 | 20231116 | 143200 | 3922230450 | 50800 | 50900 | 50900 | 50800 | 723 |
| 394 | 20231116 | 143100 | 3885443350 | 50800 | 50500 | 50900 | 50500 | 633 |
| 395 | 20231116 | 143000 | 3853351050 | 50600 | 50400 | 50600 | 50400 | 342 |
| 396 | 20231116 | 142900 | 3836095650 | 50500 | 50600 | 50600 | 50500 | 212 |
| 397 | 20231116 | 142800 | 3825382850 | 50600 | 50600 | 50700 | 50500 | 425 |
| 398 | 20231116 | 142700 | 3803884050 | 50600 | 50700 | 50700 | 50500 | 1316 |
| 399 | 20231116 | 142600 | 3737236450 | 50600 | 50300 | 50700 | 50200 | 1867 |
| 400 | 20231116 | 142500 | 3643018650 | 50300 | 50300 | 50400 | 50200 | 477 |
| 401 | 20231116 | 142400 | 3619039450 | 50300 | 50200 | 50300 | 50200 | 372 |
| 402 | 20231116 | 142300 | 3600335250 | 50200 | 50200 | 50200 | 50100 | 366 |
| 403 | 20231116 | 142200 | 3581974150 | 50200 | 50200 | 50200 | 50100 | 559 |
| 404 | 20231116 | 142100 | 3553930650 | 50200 | 50100 | 50200 | 50100 | 149 |
| 405 | 20231116 | 142000 | 3546455750 | 50200 | 50300 | 50300 | 50200 | 506 |
| 406 | 20231116 | 141900 | 3521046250 | 50200 | 50000 | 50300 | 50000 | 827 |
| 407 | 20231116 | 141800 | 3479556350 | 50000 | 49950 | 50000 | 49850 | 215 |
| 408 | 20231116 | 141700 | 3468815500 | 49900 | 49800 | 50000 | 49750 | 156 |
| 409 | 20231116 | 141600 | 3461032700 | 49800 | 50000 | 50000 | 49750 | 308 |
| 410 | 20231116 | 141500 | 3445686550 | 50000 | 50000 | 50100 | 49850 | 539 |
| 411 | 20231116 | 141400 | 3418754750 | 50100 | 50100 | 50200 | 49950 | 997 |
| 412 | 20231116 | 141300 | 3368805750 | 50100 | 50000 | 50100 | 50000 | 108 |
| 413 | 20231116 | 141200 | 3363397250 | 50100 | 50100 | 50100 | 50000 | 674 |
| 414 | 20231116 | 141100 | 3329663950 | 50100 | 49750 | 50100 | 49750 | 1374 |
| 415 | 20231116 | 141000 | 3261009300 | 49750 | 49850 | 49850 | 49700 | 405 |
| 416 | 20231116 | 140900 | 3240839050 | 49900 | 49500 | 49900 | 49500 | 2016 |
| 417 | 20231116 | 140800 | 3140657700 | 49500 | 49350 | 49500 | 49300 | 483 |
| 418 | 20231116 | 140700 | 3116796050 | 49400 | 49350 | 49400 | 49250 | 424 |
| 419 | 20231116 | 140600 | 3095871750 | 49350 | 49250 | 49350 | 49250 | 318 |
| 420 | 20231116 | 140500 | 3080207100 | 49250 | 49250 | 49300 | 49200 | 285 |
| 421 | 20231116 | 140400 | 3066174700 | 49250 | 49300 | 49400 | 49250 | 423 |
| 422 | 20231116 | 140300 | 3045325350 | 49250 | 49200 | 49250 | 49150 | 172 |
| 423 | 20231116 | 140200 | 3036856300 | 49200 | 49250 | 49250 | 49200 | 83 |
| 424 | 20231116 | 140100 | 3032769950 | 49250 | 49200 | 49250 | 49200 | 75 |
| 425 | 20231116 | 140000 | 3029076800 | 49200 | 49300 | 49300 | 49150 | 487 |
| 426 | 20231116 | 135900 | 3005122800 | 49300 | 49250 | 49300 | 49250 | 70 |
| 427 | 20231116 | 135800 | 3001673800 | 49200 | 49200 | 49200 | 49150 | 136 |
| 428 | 20231116 | 135700 | 2994987550 | 49200 | 49450 | 49450 | 49150 | 546 |
| 429 | 20231116 | 135600 | 2968095450 | 49450 | 49400 | 49500 | 49350 | 467 |
| 430 | 20231116 | 135500 | 2945028350 | 49450 | 49500 | 49600 | 49450 | 713 |
| 431 | 20231116 | 135400 | 2909717100 | 49500 | 49400 | 49500 | 49400 | 106 |
| 432 | 20231116 | 135300 | 2904476100 | 49400 | 49350 | 49400 | 49300 | 191 |
| 433 | 20231116 | 135200 | 2895057800 | 49400 | 49450 | 49500 | 49400 | 222 |
| 434 | 20231116 | 135100 | 2884078700 | 49450 | 49400 | 49450 | 49350 | 790 |
| 435 | 20231116 | 135000 | 2845046050 | 49350 | 49250 | 49400 | 49200 | 247 |
| 436 | 20231116 | 134900 | 2832867800 | 49250 | 49250 | 49250 | 49250 | 95 |
| 437 | 20231116 | 134800 | 2828189050 | 49250 | 49450 | 49450 | 49250 | 531 |
| 438 | 20231116 | 134700 | 2801987400 | 49400 | 49400 | 49450 | 49400 | 179 |
| 439 | 20231116 | 134600 | 2793142300 | 49400 | 49350 | 49400 | 49350 | 401 |
| 440 | 20231116 | 134500 | 2773341850 | 49350 | 49200 | 49350 | 49150 | 419 |
| 441 | 20231116 | 134400 | 2752701750 | 49250 | 49250 | 49250 | 49250 | 96 |
| 442 | 20231116 | 134300 | 2747973750 | 49200 | 49150 | 49200 | 49150 | 89 |
| 443 | 20231116 | 134200 | 2743598500 | 49100 | 49250 | 49250 | 49100 | 614 |
| 444 | 20231116 | 134100 | 2713390850 | 49250 | 49250 | 49250 | 49200 | 111 |
| 445 | 20231116 | 134000 | 2707928500 | 49200 | 49150 | 49200 | 49150 | 232 |
| 446 | 20231116 | 133900 | 2696516500 | 49150 | 49250 | 49250 | 49100 | 89 |
| 447 | 20231116 | 133800 | 2692137750 | 49250 | 49250 | 49250 | 49250 | 14 |
| 448 | 20231116 | 133700 | 2691448250 | 49250 | 49300 | 49300 | 49150 | 739 |
| 449 | 20231116 | 133600 | 2655089600 | 49300 | 49300 | 49350 | 49250 | 374 |
| 450 | 20231116 | 133500 | 2636640700 | 49300 | 49250 | 49300 | 49250 | 326 |
| 451 | 20231116 | 133400 | 2620579650 | 49250 | 49300 | 49300 | 49250 | 482 |
| 452 | 20231116 | 133300 | 2596831200 | 49300 | 49250 | 49300 | 49250 | 282 |
| 453 | 20231116 | 133200 | 2582941150 | 49250 | 49250 | 49250 | 49200 | 231 |
| 454 | 20231116 | 133100 | 2571573750 | 49200 | 49200 | 49250 | 49200 | 74 |
| 455 | 20231116 | 133000 | 2567931800 | 49200 | 49150 | 49200 | 49150 | 47 |
| 456 | 20231116 | 132900 | 2565619700 | 49150 | 48900 | 49200 | 48900 | 1962 |
| 457 | 20231116 | 132800 | 2469425050 | 48900 | 48850 | 48900 | 48850 | 86 |
| 458 | 20231116 | 132700 | 2465220100 | 48850 | 48900 | 48950 | 48850 | 325 |
| 459 | 20231116 | 132600 | 2449325450 | 48900 | 48850 | 48900 | 48850 | 40 |
| 460 | 20231116 | 132500 | 2447370550 | 48850 | 48800 | 48850 | 48800 | 73 |
| 461 | 20231116 | 132400 | 2443805800 | 48800 | 48800 | 48850 | 48800 | 253 |
| 462 | 20231116 | 132300 | 2431451600 | 48800 | 48800 | 48800 | 48750 | 61 |
| 463 | 20231116 | 132200 | 2428474950 | 48800 | 48900 | 48900 | 48800 | 191 |
| 464 | 20231116 | 132100 | 2419151450 | 48900 | 48850 | 48900 | 48800 | 101 |
| 465 | 20231116 | 132000 | 2414216400 | 48900 | 48750 | 48950 | 48750 | 245 |
| 466 | 20231116 | 131900 | 2402249200 | 48750 | 48700 | 48800 | 48700 | 152 |
| 467 | 20231116 | 131800 | 2394835650 | 48700 | 48700 | 48750 | 48700 | 13 |
| 468 | 20231116 | 131700 | 2394202200 | 48800 | 48750 | 48800 | 48700 | 195 |
| 469 | 20231116 | 131600 | 2384698450 | 48750 | 48750 | 48800 | 48700 | 236 |
| 470 | 20231116 | 131500 | 2373192400 | 48800 | 48850 | 48950 | 48750 | 674 |
| 471 | 20231116 | 131400 | 2340273600 | 48800 | 48800 | 48850 | 48800 | 86 |
| 472 | 20231116 | 131300 | 2336075500 | 48850 | 48750 | 48850 | 48750 | 78 |
| 473 | 20231116 | 131200 | 2332269550 | 48800 | 48950 | 48950 | 48800 | 67 |
| 474 | 20231116 | 131100 | 2328998100 | 48950 | 48800 | 48950 | 48800 | 128 |
| 475 | 20231116 | 131000 | 2322740700 | 48850 | 48850 | 48900 | 48800 | 193 |
| 476 | 20231116 | 130900 | 2313314400 | 48750 | 49000 | 49050 | 48750 | 369 |
| 477 | 20231116 | 130800 | 2295270400 | 48950 | 49000 | 49000 | 48950 | 39 |
| 478 | 20231116 | 130700 | 2293359750 | 48950 | 48950 | 49000 | 48900 | 147 |
| 479 | 20231116 | 130600 | 2286163000 | 49000 | 49000 | 49100 | 49000 | 97 |
| 480 | 20231116 | 130500 | 2281408150 | 49000 | 48950 | 49050 | 48900 | 64 |
| 481 | 20231116 | 130400 | 2278272400 | 49050 | 48900 | 49100 | 48900 | 171 |
| 482 | 20231116 | 130300 | 2269887100 | 48950 | 48950 | 48950 | 48950 | 7 |
| 483 | 20231116 | 130200 | 2269544450 | 49000 | 48950 | 49000 | 48900 | 223 |
| 484 | 20231116 | 130100 | 2258627200 | 49000 | 49000 | 49000 | 48950 | 122 |
| 485 | 20231116 | 130000 | 2252649600 | 49000 | 48900 | 49000 | 48900 | 59 |
| 486 | 20231116 | 125900 | 2249761850 | 48900 | 48950 | 49000 | 48900 | 93 |
| 487 | 20231116 | 125800 | 2245209300 | 48950 | 48850 | 48950 | 48800 | 365 |
| 488 | 20231116 | 125700 | 2227369650 | 48800 | 48900 | 49000 | 48800 | 225 |
| 489 | 20231116 | 125600 | 2216369550 | 48850 | 48850 | 48950 | 48800 | 110 |
| 490 | 20231116 | 125500 | 2210994500 | 48950 | 48850 | 48950 | 48800 | 65 |
| 491 | 20231116 | 125400 | 2207817050 | 48850 | 48850 | 49000 | 48850 | 196 |
| 492 | 20231116 | 125300 | 2198228100 | 48800 | 48800 | 48800 | 48750 | 38 |
| 493 | 20231116 | 125200 | 2196374250 | 48800 | 48850 | 48850 | 48750 | 62 |
| 494 | 20231116 | 125100 | 2193348250 | 48800 | 48850 | 48850 | 48800 | 153 |
| 495 | 20231116 | 125000 | 2185875350 | 48850 | 48700 | 48850 | 48700 | 169 |
| 496 | 20231116 | 124900 | 2177631450 | 48750 | 49000 | 49000 | 48750 | 117 |
| 497 | 20231116 | 124800 | 2171910850 | 48900 | 48750 | 49000 | 48700 | 472 |
| 498 | 20231116 | 124700 | 2148809450 | 48700 | 48750 | 48750 | 48700 | 47 |
| 499 | 20231116 | 124600 | 2146518550 | 48750 | 48800 | 48850 | 48700 | 295 |
| 500 | 20231116 | 124500 | 2132129000 | 48750 | 48700 | 48750 | 48700 | 55 |
| 501 | 20231116 | 124400 | 2129448050 | 48700 | 48600 | 48750 | 48600 | 121 |
| 502 | 20231116 | 124300 | 2123558250 | 48600 | 48650 | 48700 | 48600 | 368 |
| 503 | 20231116 | 124200 | 2105653650 | 48650 | 48550 | 48650 | 48550 | 422 |
| 504 | 20231116 | 124100 | 2085160950 | 48550 | 48550 | 48550 | 48450 | 280 |
| 505 | 20231116 | 124000 | 2071578850 | 48500 | 48450 | 48600 | 48450 | 60 |
| 506 | 20231116 | 123900 | 2068665400 | 48500 | 48600 | 48650 | 48450 | 237 |
| 507 | 20231116 | 123800 | 2057161650 | 48600 | 48700 | 48700 | 48600 | 196 |
| 508 | 20231116 | 123700 | 2047626350 | 48700 | 48450 | 48700 | 48450 | 112 |
| 509 | 20231116 | 123600 | 2042192400 | 48500 | 48550 | 48650 | 48450 | 209 |
| 510 | 20231116 | 123500 | 2032050800 | 48450 | 48550 | 48550 | 48450 | 121 |
| 511 | 20231116 | 123400 | 2026178300 | 48500 | 48600 | 48650 | 48500 | 99 |
| 512 | 20231116 | 123300 | 2021369850 | 48650 | 48600 | 48650 | 48500 | 113 |
| 513 | 20231116 | 123200 | 2015874400 | 48550 | 48500 | 48550 | 48450 | 45 |
| 514 | 20231116 | 123100 | 2013690400 | 48500 | 48550 | 48550 | 48500 | 139 |
| 515 | 20231116 | 123000 | 2006946250 | 48550 | 48550 | 48550 | 48450 | 134 |
| 516 | 20231116 | 122900 | 2000445600 | 48550 | 48500 | 48600 | 48400 | 265 |
| 517 | 20231116 | 122800 | 1987595250 | 48450 | 48350 | 48500 | 48350 | 97 |
| 518 | 20231116 | 122700 | 1982898300 | 48400 | 48600 | 48600 | 48400 | 797 |
| 519 | 20231116 | 122600 | 1944241250 | 48550 | 48800 | 48800 | 48550 | 406 |
| 520 | 20231116 | 122500 | 1924494950 | 48800 | 48800 | 48800 | 48650 | 571 |
| 521 | 20231116 | 122400 | 1896648150 | 48850 | 48900 | 48900 | 48800 | 305 |
| 522 | 20231116 | 122300 | 1881742850 | 48850 | 48900 | 48900 | 48800 | 57 |
| 523 | 20231116 | 122200 | 1878957150 | 48800 | 48900 | 48900 | 48800 | 244 |
| 524 | 20231116 | 122100 | 1867035500 | 48900 | 49000 | 49050 | 48900 | 73 |
| 525 | 20231116 | 122000 | 1863461250 | 48950 | 49050 | 49050 | 48900 | 129 |
| 526 | 20231116 | 121900 | 1857137400 | 49050 | 48900 | 49050 | 48850 | 122 |
| 527 | 20231116 | 121800 | 1851168900 | 48900 | 49000 | 49000 | 48850 | 36 |
| 528 | 20231116 | 121700 | 1849407900 | 48950 | 48900 | 48950 | 48850 | 73 |
| 529 | 20231116 | 121600 | 1845835450 | 48900 | 49050 | 49050 | 48900 | 376 |
| 530 | 20231116 | 121500 | 1827439450 | 49050 | 48950 | 49050 | 48950 | 98 |
| 531 | 20231116 | 121400 | 1822635250 | 49000 | 48950 | 49000 | 48950 | 115 |
| 532 | 20231116 | 121300 | 1817004150 | 48950 | 48950 | 49050 | 48950 | 57 |
| 533 | 20231116 | 121200 | 1814210050 | 49000 | 48950 | 49050 | 48900 | 249 |
| 534 | 20231116 | 121100 | 1802022100 | 48950 | 49000 | 49050 | 48950 | 158 |
| 535 | 20231116 | 121000 | 1794277700 | 49000 | 48950 | 49000 | 48900 | 109 |
| 536 | 20231116 | 120900 | 1788938700 | 48950 | 48900 | 49000 | 48900 | 62 |
| 537 | 20231116 | 120800 | 1785903600 | 48900 | 49000 | 49000 | 48900 | 221 |
| 538 | 20231116 | 120700 | 1775087900 | 49000 | 48900 | 49000 | 48850 | 76 |
| 539 | 20231116 | 120600 | 1771368700 | 48850 | 48950 | 48950 | 48850 | 78 |
| 540 | 20231116 | 120500 | 1767554050 | 48950 | 48950 | 48950 | 48850 | 80 |
| 541 | 20231116 | 120400 | 1763640850 | 48950 | 48900 | 48950 | 48850 | 78 |
| 542 | 20231116 | 120300 | 1759826700 | 48900 | 48950 | 48950 | 48850 | 154 |
| 543 | 20231116 | 120200 | 1752295400 | 48950 | 48950 | 49000 | 48850 | 194 |
| 544 | 20231116 | 120100 | 1742805200 | 48950 | 49050 | 49050 | 48900 | 170 |
| 545 | 20231116 | 120000 | 1734485950 | 49050 | 48950 | 49050 | 48950 | 122 |
| 546 | 20231116 | 115900 | 1728506350 | 48950 | 48850 | 49000 | 48850 | 341 |
| 547 | 20231116 | 115800 | 1711824700 | 48750 | 48900 | 48900 | 48750 | 79 |
| 548 | 20231116 | 115700 | 1707967150 | 48900 | 48850 | 48900 | 48800 | 92 |
| 549 | 20231116 | 115600 | 1703470150 | 48900 | 48850 | 48900 | 48750 | 101 |
| 550 | 20231116 | 115500 | 1698538550 | 48800 | 48750 | 48900 | 48700 | 146 |
| 551 | 20231116 | 115400 | 1691410000 | 48800 | 48750 | 48800 | 48700 | 126 |
| 552 | 20231116 | 115300 | 1685268750 | 48750 | 48800 | 48800 | 48700 | 62 |
| 553 | 20231116 | 115200 | 1682244850 | 48750 | 48800 | 48800 | 48750 | 123 |
| 554 | 20231116 | 115100 | 1676247150 | 48800 | 48800 | 48900 | 48800 | 122 |
| 555 | 20231116 | 115000 | 1670289400 | 48850 | 48700 | 48850 | 48650 | 418 |
| 556 | 20231116 | 114900 | 1649898800 | 48750 | 48800 | 48800 | 48750 | 123 |
| 557 | 20231116 | 114800 | 1643899350 | 48700 | 48750 | 48900 | 48700 | 164 |
| 558 | 20231116 | 114700 | 1635899300 | 48800 | 48800 | 48850 | 48750 | 107 |
| 559 | 20231116 | 114600 | 1630677200 | 48750 | 48800 | 48850 | 48750 | 139 |
| 560 | 20231116 | 114500 | 1623898750 | 48750 | 48800 | 48850 | 48750 | 144 |
| 561 | 20231116 | 114400 | 1616871700 | 48900 | 48750 | 48900 | 48750 | 156 |
| 562 | 20231116 | 114300 | 1609254450 | 48750 | 48700 | 48800 | 48700 | 61 |
| 563 | 20231116 | 114200 | 1606278350 | 48700 | 48650 | 48700 | 48600 | 160 |
| 564 | 20231116 | 114100 | 1598491850 | 48700 | 48900 | 48900 | 48700 | 517 |
| 565 | 20231116 | 114000 | 1573244700 | 48900 | 48900 | 49050 | 48850 | 166 |
| 566 | 20231116 | 113900 | 1565123100 | 48900 | 48850 | 48900 | 48800 | 127 |
| 567 | 20231116 | 113800 | 1558918100 | 48800 | 49150 | 49150 | 48800 | 251 |
| 568 | 20231116 | 113700 | 1546636000 | 49150 | 48900 | 49150 | 48850 | 97 |
| 569 | 20231116 | 113600 | 1541881350 | 48850 | 48900 | 48950 | 48850 | 99 |
| 570 | 20231116 | 113500 | 1537040200 | 49000 | 49100 | 49100 | 48900 | 183 |
| 571 | 20231116 | 113400 | 1528067650 | 49050 | 48900 | 49050 | 48900 | 124 |
| 572 | 20231116 | 113300 | 1522000950 | 48900 | 48900 | 48950 | 48850 | 110 |
| 573 | 20231116 | 113200 | 1516625200 | 48950 | 48900 | 48950 | 48850 | 99 |
| 574 | 20231116 | 113100 | 1511782950 | 48900 | 49100 | 49100 | 48900 | 197 |
| 575 | 20231116 | 113000 | 1502124100 | 49100 | 48850 | 49100 | 48850 | 136 |
| 576 | 20231116 | 112900 | 1495459800 | 48850 | 48900 | 48950 | 48800 | 526 |
| 577 | 20231116 | 112800 | 1469745950 | 48900 | 49050 | 49050 | 48900 | 945 |
| 578 | 20231116 | 112700 | 1423447900 | 49050 | 49000 | 49050 | 49000 | 66 |
| 579 | 20231116 | 112600 | 1420210850 | 49050 | 49250 | 49250 | 48950 | 781 |
| 580 | 20231116 | 112500 | 1381952250 | 49100 | 48800 | 49200 | 48800 | 1758 |
| 581 | 20231116 | 112400 | 1295779900 | 48700 | 48650 | 48850 | 48550 | 385 |
| 582 | 20231116 | 112300 | 1277013300 | 48650 | 48550 | 48650 | 48450 | 279 |
| 583 | 20231116 | 112200 | 1263473500 | 48600 | 48650 | 48700 | 48550 | 89 |
| 584 | 20231116 | 112100 | 1259143500 | 48650 | 48600 | 48700 | 48550 | 229 |
| 585 | 20231116 | 112000 | 1248005700 | 48600 | 48700 | 48700 | 48600 | 249 |
| 586 | 20231116 | 111900 | 1235894900 | 48700 | 48600 | 48800 | 48400 | 1553 |
| 587 | 20231116 | 111800 | 1160310400 | 48600 | 48550 | 48600 | 48400 | 640 |
| 588 | 20231116 | 111700 | 1129299700 | 48550 | 48400 | 48600 | 48350 | 1945 |
| 589 | 20231116 | 111600 | 1034961650 | 48350 | 48400 | 48400 | 48350 | 28 |
| 590 | 20231116 | 111500 | 1033606900 | 48350 | 48300 | 48350 | 48200 | 554 |
| 591 | 20231116 | 111400 | 1006845300 | 48300 | 48200 | 48300 | 48200 | 266 |
| 592 | 20231116 | 111300 | 994000900 | 48250 | 48100 | 48300 | 48100 | 148 |
| 593 | 20231116 | 111200 | 986856100 | 48300 | 48050 | 48300 | 48050 | 98 |
| 594 | 20231116 | 111100 | 982137250 | 48050 | 48250 | 48250 | 48050 | 604 |
| 595 | 20231116 | 111000 | 953041850 | 48250 | 48350 | 48350 | 48250 | 146 |
| 596 | 20231116 | 110900 | 945991950 | 48400 | 48300 | 48400 | 48300 | 228 |
| 597 | 20231116 | 110800 | 934968700 | 48300 | 48200 | 48300 | 48200 | 895 |
| 598 | 20231116 | 110700 | 891760950 | 48200 | 48200 | 48300 | 48200 | 1250 |
| 599 | 20231116 | 110600 | 831452450 | 48200 | 48000 | 48200 | 48000 | 192 |
| 600 | 20231116 | 110500 | 822215850 | 48150 | 47950 | 48250 | 47850 | 2047 |
| 601 | 20231116 | 110400 | 723818150 | 47950 | 47700 | 47950 | 47650 | 909 |
| 602 | 20231116 | 110300 | 680322100 | 47750 | 47700 | 47800 | 47700 | 48 |
| 603 | 20231116 | 110200 | 678030500 | 47750 | 47650 | 47750 | 47650 | 58 |
| 604 | 20231116 | 110100 | 675262600 | 47650 | 47700 | 47700 | 47650 | 27 |
| 605 | 20231116 | 110000 | 673975150 | 47650 | 47600 | 47700 | 47600 | 90 |
| 606 | 20231116 | 105900 | 669685900 | 47600 | 47650 | 47650 | 47600 | 118 |
| 607 | 20231116 | 105800 | 664063250 | 47600 | 47600 | 47650 | 47600 | 112 |
| 608 | 20231116 | 105700 | 658729500 | 47650 | 47650 | 47650 | 47600 | 106 |
| 609 | 20231116 | 105600 | 653680050 | 47650 | 47600 | 47650 | 47550 | 60 |
| 610 | 20231116 | 105500 | 650823400 | 47600 | 47600 | 47600 | 47600 | 61 |
| 611 | 20231116 | 105400 | 647919800 | 47650 | 47650 | 47650 | 47600 | 201 |
| 612 | 20231116 | 105300 | 638349900 | 47600 | 47700 | 47700 | 47600 | 103 |
| 613 | 20231116 | 105200 | 633443350 | 47650 | 47650 | 47700 | 47600 | 132 |
| 614 | 20231116 | 105100 | 627152900 | 47600 | 47650 | 47650 | 47600 | 31 |
| 615 | 20231116 | 105000 | 625676150 | 47700 | 47650 | 47700 | 47600 | 102 |
| 616 | 20231116 | 104900 | 620814800 | 47700 | 47750 | 47850 | 47700 | 81 |
| 617 | 20231116 | 104800 | 616944650 | 47800 | 47800 | 47850 | 47600 | 765 |
| 618 | 20231116 | 104700 | 580491250 | 47800 | 47650 | 47800 | 47650 | 103 |
| 619 | 20231116 | 104600 | 575573050 | 47650 | 47600 | 47700 | 47600 | 144 |
| 620 | 20231116 | 104500 | 568710300 | 47650 | 47650 | 47700 | 47600 | 78 |
| 621 | 20231116 | 104400 | 564991900 | 47600 | 47650 | 47700 | 47600 | 19 |
| 622 | 20231116 | 104300 | 564086900 | 47700 | 47550 | 47700 | 47550 | 416 |
| 623 | 20231116 | 104200 | 544278300 | 47500 | 47450 | 47500 | 47450 | 94 |
| 624 | 20231116 | 104100 | 539813600 | 47450 | 47450 | 47450 | 47450 | 8 |
| 625 | 20231116 | 104000 | 539434000 | 47450 | 47500 | 47500 | 47450 | 159 |
| 626 | 20231116 | 103900 | 531883650 | 47550 | 47550 | 47550 | 47550 | 6 |
| 627 | 20231116 | 103800 | 531598350 | 47600 | 47500 | 47600 | 47500 | 89 |
| 628 | 20231116 | 103700 | 527365650 | 47500 | 47500 | 47500 | 47500 | 44 |
| 629 | 20231116 | 103600 | 525275650 | 47500 | 47500 | 47500 | 47500 | 25 |
| 630 | 20231116 | 103500 | 524088150 | 47500 | 47400 | 47500 | 47400 | 182 |
| 631 | 20231116 | 103400 | 515451550 | 47450 | 47500 | 47500 | 47450 | 4 |
| 632 | 20231116 | 103300 | 515261700 | 47400 | 47350 | 47400 | 47350 | 323 |
| 633 | 20231116 | 103200 | 499954450 | 47350 | 47350 | 47400 | 47350 | 90 |
| 634 | 20231116 | 103100 | 495692900 | 47350 | 47300 | 47350 | 47300 | 17 |
| 635 | 20231116 | 103000 | 494888400 | 47300 | 47450 | 47450 | 47200 | 1511 |
| 636 | 20231116 | 102900 | 423361300 | 47450 | 47450 | 47500 | 47400 | 9 |
| 637 | 20231116 | 102800 | 422934400 | 47400 | 47350 | 47400 | 47350 | 107 |
| 638 | 20231116 | 102700 | 417863200 | 47400 | 47450 | 47500 | 47350 | 156 |
| 639 | 20231116 | 102600 | 410458350 | 47350 | 47250 | 47350 | 47250 | 140 |
| 640 | 20231116 | 102500 | 403835350 | 47250 | 47500 | 47500 | 47250 | 1935 |
| 641 | 20231116 | 102400 | 312205200 | 47500 | 47450 | 47500 | 47450 | 48 |
| 642 | 20231116 | 102300 | 309925550 | 47450 | 47450 | 47450 | 47450 | 16 |
| 643 | 20231116 | 102200 | 309166350 | 47450 | 47550 | 47550 | 47450 | 119 |
| 644 | 20231116 | 102100 | 303513900 | 47500 | 47600 | 47600 | 47500 | 1129 |
| 645 | 20231116 | 102000 | 249886100 | 47550 | 47800 | 47800 | 47550 | 185 |
| 646 | 20231116 | 101900 | 241077350 | 47800 | 47850 | 47900 | 47800 | 268 |
| 647 | 20231116 | 101800 | 228246800 | 47900 | 47900 | 47900 | 47900 | 222 |
| 648 | 20231116 | 101700 | 217613000 | 47900 | 47750 | 47900 | 47750 | 357 |
| 649 | 20231116 | 101600 | 200530300 | 47750 | 47650 | 47800 | 47650 | 70 |
| 650 | 20231116 | 101500 | 197188400 | 47600 | 47500 | 47600 | 47500 | 662 |
| 651 | 20231116 | 101400 | 165708850 | 47550 | 47550 | 47550 | 47550 | 2 |
| 652 | 20231116 | 101300 | 165613750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 653 | 20231116 | 101200 | 165613750 | 47500 | 47450 | 47500 | 47400 | 114 |
| 654 | 20231116 | 101100 | 160200300 | 47450 | 47500 | 47500 | 47450 | 167 |
| 655 | 20231116 | 101000 | 152272700 | 47500 | 47500 | 47500 | 47500 | 90 |
| 656 | 20231116 | 100900 | 147997700 | 47500 | 47650 | 47650 | 47500 | 1075 |
| 657 | 20231116 | 100800 | 96837900 | 47600 | 47450 | 47600 | 47450 | 123 |
| 658 | 20231116 | 100700 | 90987300 | 47450 | 47450 | 47500 | 47450 | 219 |
| 659 | 20231116 | 100600 | 80594500 | 47450 | 47450 | 47450 | 47400 | 130 |
| 660 | 20231116 | 100500 | 74426200 | 47550 | 47350 | 47550 | 47350 | 191 |
| 661 | 20231116 | 100400 | 65371650 | 47350 | 47450 | 47450 | 47350 | 398 |
| 662 | 20231116 | 100300 | 46509950 | 47450 | 47500 | 47500 | 47350 | 174 |
| 663 | 20231116 | 100200 | 38267700 | 47350 | 47350 | 47400 | 47300 | 261 |
| 664 | 20231116 | 100100 | 25904500 | 47300 | 47350 | 47400 | 47250 | 392 |
| 665 | 20231116 | 100000 | 7358800 | 47500 | 47500 | 47500 | 47400 | 155 |