36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 201100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 3 | 20231117 | 201000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20231117 | 200900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20231117 | 200800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20231117 | 200700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20231117 | 200600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20231117 | 200500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20231117 | 200400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20231117 | 200300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20231117 | 200200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20231117 | 200100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20231117 | 200000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20231117 | 195900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20231117 | 195800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20231117 | 195700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20231117 | 195600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20231117 | 195500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20231117 | 195400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20231117 | 195300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20231117 | 195200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20231117 | 195100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20231117 | 195000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20231117 | 194900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20231117 | 194800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20231117 | 194700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20231117 | 194600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20231117 | 194500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20231117 | 194400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20231117 | 194300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20231117 | 194200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20231117 | 194100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 33 | 20231117 | 194000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20231117 | 193900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20231117 | 193800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20231117 | 193700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20231117 | 193600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20231117 | 193500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20231117 | 193400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20231117 | 193300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20231117 | 193200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20231117 | 193100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20231117 | 193000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20231117 | 192900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20231117 | 192800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20231117 | 192700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20231117 | 192600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20231117 | 192500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20231117 | 192400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20231117 | 192300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20231117 | 192200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20231117 | 192100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20231117 | 192000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20231117 | 191900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20231117 | 191800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20231117 | 191700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20231117 | 191600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20231117 | 191500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20231117 | 191400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20231117 | 191300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20231117 | 191200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20231117 | 191100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 63 | 20231117 | 191000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20231117 | 190900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20231117 | 190800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20231117 | 190700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20231117 | 190600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20231117 | 190500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20231117 | 190400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20231117 | 190300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20231117 | 190200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20231117 | 190100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20231117 | 190000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20231117 | 185900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20231117 | 185800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20231117 | 185700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20231117 | 185600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20231117 | 185500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20231117 | 185400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20231117 | 185300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20231117 | 185200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20231117 | 185100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20231117 | 185000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20231117 | 184900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20231117 | 184800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20231117 | 184700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20231117 | 184600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20231117 | 184500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20231117 | 184400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20231117 | 184300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20231117 | 184200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20231117 | 184100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 93 | 20231117 | 184000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20231117 | 183900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20231117 | 183800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20231117 | 183700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20231117 | 183600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20231117 | 183500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20231117 | 183400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20231117 | 183300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20231117 | 183200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20231117 | 183100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20231117 | 183000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20231117 | 182900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20231117 | 182800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20231117 | 182700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20231117 | 182600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20231117 | 182500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20231117 | 182400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20231117 | 182300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20231117 | 182200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20231117 | 182100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20231117 | 182000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20231117 | 181900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20231117 | 181800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20231117 | 181700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20231117 | 181600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20231117 | 181500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20231117 | 181400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20231117 | 181300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20231117 | 181200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20231117 | 181100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 123 | 20231117 | 181000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20231117 | 180900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20231117 | 180800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20231117 | 180700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20231117 | 180600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20231117 | 180500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20231117 | 180400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20231117 | 180300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20231117 | 180200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20231117 | 180100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20231117 | 180000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20231117 | 175900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20231117 | 175800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20231117 | 175700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20231117 | 175600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20231117 | 175500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20231117 | 175400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20231117 | 175300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20231117 | 175200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20231117 | 175100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20231117 | 175000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20231117 | 174900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20231117 | 174800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20231117 | 174700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20231117 | 174600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20231117 | 174500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20231117 | 174400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20231117 | 174300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20231117 | 174200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20231117 | 174100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 153 | 20231117 | 174000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20231117 | 173900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20231117 | 173800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20231117 | 173700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20231117 | 173600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20231117 | 173500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20231117 | 173400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20231117 | 173300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20231117 | 173200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20231117 | 173100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20231117 | 173000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20231117 | 172900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20231117 | 172800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20231117 | 172700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20231117 | 172600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20231117 | 172500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20231117 | 172400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20231117 | 172300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20231117 | 172200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20231117 | 172100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20231117 | 172000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20231117 | 171900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20231117 | 171800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20231117 | 171700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20231117 | 171600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20231117 | 171500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20231117 | 171400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20231117 | 171300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20231117 | 171200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20231117 | 171100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 183 | 20231117 | 171000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20231117 | 170900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20231117 | 170800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20231117 | 170700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20231117 | 170600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20231117 | 170500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20231117 | 170400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20231117 | 170300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20231117 | 170200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20231117 | 170100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20231117 | 170000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20231117 | 165900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20231117 | 165800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20231117 | 165700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20231117 | 165600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20231117 | 165500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20231117 | 165400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231117 | 165300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20231117 | 165200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231117 | 165100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231117 | 165000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231117 | 164900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231117 | 164800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231117 | 164700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231117 | 164600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231117 | 164500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231117 | 164400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20231117 | 164300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20231117 | 164200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20231117 | 164100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 213 | 20231117 | 164000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20231117 | 163900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20231117 | 163800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20231117 | 163700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20231117 | 163600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20231117 | 163500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20231117 | 163400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20231117 | 163300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20231117 | 163200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20231117 | 163100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20231117 | 163000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20231117 | 162900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20231117 | 162800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20231117 | 162700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20231117 | 162600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20231117 | 162500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20231117 | 162400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20231117 | 162300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20231117 | 162200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20231117 | 162100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20231117 | 162000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20231117 | 161900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20231117 | 161800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20231117 | 161700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20231117 | 161600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20231117 | 161500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20231117 | 161400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20231117 | 161300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20231117 | 161200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20231117 | 161100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 243 | 20231117 | 161000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20231117 | 160900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20231117 | 160800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20231117 | 160700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20231117 | 160600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20231117 | 160500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20231117 | 160400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20231117 | 160300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20231117 | 160200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20231117 | 160100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20231117 | 160000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20231117 | 155900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20231117 | 155800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20231117 | 155700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20231117 | 155600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20231117 | 155500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20231117 | 155400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20231117 | 155300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 261 | 20231117 | 155200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 262 | 20231117 | 155100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20231117 | 155000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 264 | 20231117 | 154900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20231117 | 154800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20231117 | 154700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20231117 | 154600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20231117 | 154500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 269 | 20231117 | 154400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 270 | 20231117 | 154300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 271 | 20231117 | 154200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 272 | 20231117 | 154100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 273 | 20231117 | 154000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20231117 | 153900 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20231117 | 153800 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20231117 | 153700 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20231117 | 153600 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20231117 | 153500 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20231117 | 153400 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20231117 | 153300 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20231117 | 153200 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20231117 | 153100 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20231117 | 153000 | 14653264800 | 23550 | 23550 | 23550 | 23550 | 10678 |
| 284 | 20231117 | 152900 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20231117 | 152800 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20231117 | 152700 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20231117 | 152600 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20231117 | 152500 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20231117 | 152400 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20231117 | 152300 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20231117 | 152200 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20231117 | 152100 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 293 | 20231117 | 152000 | 14401797900 | 23550 | 23550 | 23550 | 23550 | 0 |
| 294 | 20231117 | 151900 | 14401797900 | 23550 | 23450 | 23600 | 23450 | 917 |
| 295 | 20231117 | 151800 | 14380210600 | 23450 | 23550 | 23550 | 23450 | 2340 |
| 296 | 20231117 | 151700 | 14325186750 | 23500 | 23450 | 23500 | 23450 | 1694 |
| 297 | 20231117 | 151600 | 14285426400 | 23450 | 23400 | 23450 | 23350 | 1524 |
| 298 | 20231117 | 151500 | 14249783700 | 23400 | 23400 | 23450 | 23350 | 1460 |
| 299 | 20231117 | 151400 | 14215664350 | 23400 | 23400 | 23400 | 23350 | 934 |
| 300 | 20231117 | 151300 | 14193833250 | 23400 | 23400 | 23400 | 23350 | 446 |
| 301 | 20231117 | 151200 | 14183412050 | 23350 | 23400 | 23400 | 23300 | 2122 |
| 302 | 20231117 | 151100 | 14133959300 | 23350 | 23350 | 23400 | 23350 | 494 |
| 303 | 20231117 | 151000 | 14122415100 | 23400 | 23400 | 23450 | 23350 | 1334 |
| 304 | 20231117 | 150900 | 14091156700 | 23350 | 23400 | 23400 | 23350 | 1364 |
| 305 | 20231117 | 150800 | 14059292600 | 23400 | 23350 | 23400 | 23350 | 956 |
| 306 | 20231117 | 150700 | 14036953700 | 23300 | 23350 | 23350 | 23300 | 747 |
| 307 | 20231117 | 150600 | 14019538950 | 23350 | 23300 | 23400 | 23150 | 14068 |
| 308 | 20231117 | 150500 | 13692701700 | 23350 | 23550 | 23550 | 23350 | 4491 |
| 309 | 20231117 | 150400 | 13587639750 | 23500 | 23500 | 23500 | 23450 | 502 |
| 310 | 20231117 | 150300 | 13575850700 | 23500 | 23550 | 23550 | 23500 | 433 |
| 311 | 20231117 | 150200 | 13565665650 | 23550 | 23500 | 23550 | 23500 | 1328 |
| 312 | 20231117 | 150100 | 13534444750 | 23550 | 23450 | 23550 | 23400 | 2892 |
| 313 | 20231117 | 150000 | 13466533950 | 23450 | 23400 | 23450 | 23350 | 2486 |
| 314 | 20231117 | 145900 | 13408423300 | 23450 | 23450 | 23450 | 23400 | 831 |
| 315 | 20231117 | 145800 | 13388971350 | 23450 | 23400 | 23500 | 23400 | 1152 |
| 316 | 20231117 | 145700 | 13361968800 | 23400 | 23400 | 23500 | 23300 | 4635 |
| 317 | 20231117 | 145600 | 13253475600 | 23400 | 23350 | 23400 | 23350 | 1326 |
| 318 | 20231117 | 145500 | 13222508250 | 23350 | 23400 | 23400 | 23350 | 2277 |
| 319 | 20231117 | 145400 | 13169326150 | 23400 | 23450 | 23450 | 23350 | 1367 |
| 320 | 20231117 | 145300 | 13137330900 | 23450 | 23450 | 23500 | 23450 | 395 |
| 321 | 20231117 | 145200 | 13128064050 | 23500 | 23500 | 23500 | 23450 | 376 |
| 322 | 20231117 | 145100 | 13119229450 | 23500 | 23500 | 23500 | 23450 | 1108 |
| 323 | 20231117 | 145000 | 13093217750 | 23450 | 23450 | 23500 | 23450 | 266 |
| 324 | 20231117 | 144900 | 13086967500 | 23450 | 23350 | 23450 | 23350 | 7416 |
| 325 | 20231117 | 144800 | 12913425000 | 23350 | 23350 | 23400 | 23300 | 3472 |
| 326 | 20231117 | 144700 | 12832424400 | 23350 | 23450 | 23450 | 23350 | 4114 |
| 327 | 20231117 | 144600 | 12736183350 | 23450 | 23400 | 23450 | 23400 | 1377 |
| 328 | 20231117 | 144500 | 12703905050 | 23400 | 23450 | 23450 | 23400 | 1656 |
| 329 | 20231117 | 144400 | 12665116700 | 23450 | 23500 | 23500 | 23450 | 2370 |
| 330 | 20231117 | 144300 | 12609522550 | 23500 | 23450 | 23500 | 23450 | 441 |
| 331 | 20231117 | 144200 | 12599178050 | 23500 | 23550 | 23550 | 23450 | 3544 |
| 332 | 20231117 | 144100 | 12515892900 | 23550 | 23550 | 23550 | 23500 | 191 |
| 333 | 20231117 | 144000 | 12511399450 | 23550 | 23550 | 23600 | 23500 | 298 |
| 334 | 20231117 | 143900 | 12504385450 | 23600 | 23550 | 23600 | 23550 | 1000 |
| 335 | 20231117 | 143800 | 12480799200 | 23550 | 23650 | 23650 | 23550 | 2467 |
| 336 | 20231117 | 143700 | 12422653850 | 23600 | 23600 | 23650 | 23550 | 318 |
| 337 | 20231117 | 143600 | 12415146500 | 23650 | 23600 | 23650 | 23600 | 2060 |
| 338 | 20231117 | 143500 | 12366530300 | 23600 | 23600 | 23600 | 23600 | 519 |
| 339 | 20231117 | 143400 | 12354281900 | 23600 | 23600 | 23600 | 23600 | 515 |
| 340 | 20231117 | 143300 | 12342127900 | 23600 | 23500 | 23600 | 23500 | 74 |
| 341 | 20231117 | 143200 | 12340384900 | 23500 | 23500 | 23550 | 23500 | 5208 |
| 342 | 20231117 | 143100 | 12217996350 | 23550 | 23600 | 23600 | 23550 | 4030 |
| 343 | 20231117 | 143000 | 12123085100 | 23600 | 23600 | 23600 | 23550 | 1015 |
| 344 | 20231117 | 142900 | 12099131900 | 23600 | 23600 | 23600 | 23550 | 940 |
| 345 | 20231117 | 142800 | 12076952900 | 23600 | 23600 | 23600 | 23550 | 1063 |
| 346 | 20231117 | 142700 | 12051891100 | 23600 | 23600 | 23600 | 23550 | 63 |
| 347 | 20231117 | 142600 | 12050405100 | 23600 | 23600 | 23600 | 23550 | 38 |
| 348 | 20231117 | 142500 | 12049508350 | 23600 | 23600 | 23650 | 23550 | 169 |
| 349 | 20231117 | 142400 | 12045519450 | 23550 | 23650 | 23650 | 23550 | 4429 |
| 350 | 20231117 | 142300 | 11940940100 | 23700 | 23700 | 23700 | 23650 | 893 |
| 351 | 20231117 | 142200 | 11919777000 | 23650 | 23650 | 23700 | 23650 | 332 |
| 352 | 20231117 | 142100 | 11911914500 | 23650 | 23750 | 23750 | 23650 | 1537 |
| 353 | 20231117 | 142000 | 11875535950 | 23750 | 23700 | 23750 | 23700 | 1236 |
| 354 | 20231117 | 141900 | 11846241600 | 23750 | 23750 | 23750 | 23700 | 421 |
| 355 | 20231117 | 141800 | 11836255350 | 23700 | 23650 | 23700 | 23650 | 1441 |
| 356 | 20231117 | 141700 | 11802146450 | 23650 | 23700 | 23700 | 23650 | 1105 |
| 357 | 20231117 | 141600 | 11776010200 | 23700 | 23700 | 23700 | 23700 | 64 |
| 358 | 20231117 | 141500 | 11774493400 | 23700 | 23650 | 23700 | 23550 | 6605 |
| 359 | 20231117 | 141400 | 11618593400 | 23650 | 23650 | 23650 | 23600 | 128 |
| 360 | 20231117 | 141300 | 11615567450 | 23650 | 23650 | 23650 | 23600 | 673 |
| 361 | 20231117 | 141200 | 11599677650 | 23650 | 23700 | 23700 | 23600 | 336 |
| 362 | 20231117 | 141100 | 11591731850 | 23700 | 23700 | 23700 | 23600 | 4735 |
| 363 | 20231117 | 141000 | 11479750150 | 23650 | 23700 | 23700 | 23650 | 294 |
| 364 | 20231117 | 140900 | 11472795900 | 23700 | 23750 | 23750 | 23700 | 214 |
| 365 | 20231117 | 140800 | 11467723900 | 23750 | 23700 | 23750 | 23650 | 157 |
| 366 | 20231117 | 140700 | 11463997500 | 23650 | 23800 | 23800 | 23650 | 5870 |
| 367 | 20231117 | 140600 | 11324966750 | 23800 | 23800 | 23800 | 23800 | 33 |
| 368 | 20231117 | 140500 | 11324181350 | 23850 | 23850 | 23850 | 23750 | 43 |
| 369 | 20231117 | 140400 | 11323158550 | 23850 | 23750 | 23850 | 23750 | 134 |
| 370 | 20231117 | 140300 | 11319963250 | 23850 | 23800 | 23850 | 23750 | 566 |
| 371 | 20231117 | 140200 | 11306494600 | 23800 | 23800 | 23800 | 23700 | 608 |
| 372 | 20231117 | 140100 | 11292079300 | 23750 | 23750 | 23800 | 23750 | 245 |
| 373 | 20231117 | 140000 | 11286260500 | 23750 | 23800 | 23850 | 23750 | 1184 |
| 374 | 20231117 | 135900 | 11258113050 | 23800 | 23750 | 23800 | 23750 | 132 |
| 375 | 20231117 | 135800 | 11254976750 | 23800 | 23800 | 23800 | 23800 | 161 |
| 376 | 20231117 | 135700 | 11251144950 | 23800 | 23850 | 23850 | 23750 | 943 |
| 377 | 20231117 | 135600 | 11228726500 | 23850 | 23800 | 23850 | 23800 | 323 |
| 378 | 20231117 | 135500 | 11221039050 | 23750 | 23800 | 23800 | 23700 | 341 |
| 379 | 20231117 | 135400 | 11212941500 | 23800 | 23700 | 23800 | 23700 | 47 |
| 380 | 20231117 | 135300 | 11211825600 | 23800 | 23750 | 23800 | 23700 | 408 |
| 381 | 20231117 | 135200 | 11202142450 | 23750 | 23750 | 23800 | 23750 | 268 |
| 382 | 20231117 | 135100 | 11195774900 | 23750 | 23750 | 23800 | 23750 | 1414 |
| 383 | 20231117 | 135000 | 11162192250 | 23800 | 23750 | 23800 | 23750 | 49 |
| 384 | 20231117 | 134900 | 11161026300 | 23800 | 23800 | 23800 | 23750 | 348 |
| 385 | 20231117 | 134800 | 11152747300 | 23800 | 23800 | 23800 | 23800 | 397 |
| 386 | 20231117 | 134700 | 11143298700 | 23800 | 23850 | 23850 | 23700 | 608 |
| 387 | 20231117 | 134600 | 11128876900 | 23800 | 23800 | 23850 | 23800 | 1051 |
| 388 | 20231117 | 134500 | 11103862050 | 23800 | 23800 | 23800 | 23700 | 826 |
| 389 | 20231117 | 134400 | 11084205700 | 23700 | 23700 | 23800 | 23700 | 1121 |
| 390 | 20231117 | 134300 | 11057620750 | 23750 | 23700 | 23750 | 23700 | 159 |
| 391 | 20231117 | 134200 | 11053844700 | 23700 | 23700 | 23750 | 23650 | 433 |
| 392 | 20231117 | 134100 | 11043582750 | 23700 | 23650 | 23700 | 23650 | 36 |
| 393 | 20231117 | 134000 | 11042730050 | 23650 | 23650 | 23650 | 23650 | 408 |
| 394 | 20231117 | 133900 | 11033080850 | 23650 | 23650 | 23650 | 23600 | 745 |
| 395 | 20231117 | 133800 | 11015487100 | 23650 | 23650 | 23650 | 23600 | 197 |
| 396 | 20231117 | 133700 | 11010834050 | 23650 | 23600 | 23650 | 23600 | 837 |
| 397 | 20231117 | 133600 | 10991074050 | 23600 | 23550 | 23600 | 23550 | 1443 |
| 398 | 20231117 | 133500 | 10957088800 | 23550 | 23550 | 23550 | 23500 | 387 |
| 399 | 20231117 | 133400 | 10947977700 | 23500 | 23550 | 23550 | 23500 | 1003 |
| 400 | 20231117 | 133300 | 10924376650 | 23550 | 23700 | 23700 | 23500 | 15198 |
| 401 | 20231117 | 133200 | 10566495550 | 23700 | 23650 | 23700 | 23600 | 902 |
| 402 | 20231117 | 133100 | 10545167100 | 23650 | 23700 | 23700 | 23650 | 1967 |
| 403 | 20231117 | 133000 | 10498646050 | 23700 | 23700 | 23750 | 23700 | 2181 |
| 404 | 20231117 | 132900 | 10446956100 | 23700 | 23750 | 23750 | 23700 | 124 |
| 405 | 20231117 | 132800 | 10444012400 | 23750 | 23800 | 23800 | 23700 | 2345 |
| 406 | 20231117 | 132700 | 10388334050 | 23800 | 23800 | 23800 | 23750 | 530 |
| 407 | 20231117 | 132600 | 10375734500 | 23800 | 23800 | 23800 | 23750 | 374 |
| 408 | 20231117 | 132500 | 10366833400 | 23800 | 23800 | 23800 | 23750 | 753 |
| 409 | 20231117 | 132400 | 10348924000 | 23750 | 23750 | 23750 | 23700 | 419 |
| 410 | 20231117 | 132300 | 10338976800 | 23750 | 23750 | 23750 | 23750 | 423 |
| 411 | 20231117 | 132200 | 10328930550 | 23700 | 23700 | 23800 | 23700 | 887 |
| 412 | 20231117 | 132100 | 10307907250 | 23750 | 23750 | 23750 | 23750 | 685 |
| 413 | 20231117 | 132000 | 10291638500 | 23750 | 23750 | 23750 | 23700 | 813 |
| 414 | 20231117 | 131900 | 10272364100 | 23750 | 23750 | 23750 | 23700 | 1634 |
| 415 | 20231117 | 131800 | 10233559600 | 23800 | 23800 | 23800 | 23750 | 278 |
| 416 | 20231117 | 131700 | 10226949500 | 23800 | 23750 | 23800 | 23700 | 560 |
| 417 | 20231117 | 131600 | 10213646050 | 23800 | 23750 | 23800 | 23750 | 347 |
| 418 | 20231117 | 131500 | 10205397750 | 23750 | 23700 | 23750 | 23700 | 393 |
| 419 | 20231117 | 131400 | 10196074150 | 23700 | 23750 | 23750 | 23700 | 427 |
| 420 | 20231117 | 131300 | 10185939250 | 23750 | 23750 | 23800 | 23750 | 695 |
| 421 | 20231117 | 131200 | 10169418700 | 23800 | 23750 | 23850 | 23700 | 1354 |
| 422 | 20231117 | 131100 | 10137281050 | 23850 | 23800 | 23900 | 23750 | 1062 |
| 423 | 20231117 | 131000 | 10112005150 | 23800 | 23800 | 23800 | 23700 | 365 |
| 424 | 20231117 | 130900 | 10103323750 | 23800 | 24000 | 24000 | 23600 | 13625 |
| 425 | 20231117 | 130800 | 9780504850 | 24000 | 24100 | 24100 | 23800 | 5201 |
| 426 | 20231117 | 130700 | 9656361900 | 24050 | 24100 | 24150 | 24050 | 129 |
| 427 | 20231117 | 130600 | 9653254800 | 24200 | 24000 | 24200 | 24000 | 701 |
| 428 | 20231117 | 130500 | 9636345150 | 24050 | 24000 | 24050 | 23950 | 453 |
| 429 | 20231117 | 130400 | 9625470250 | 24050 | 24050 | 24100 | 24000 | 984 |
| 430 | 20231117 | 130300 | 9601824550 | 24050 | 24100 | 24100 | 24000 | 2291 |
| 431 | 20231117 | 130200 | 9546711250 | 24100 | 24050 | 24100 | 24050 | 1916 |
| 432 | 20231117 | 130100 | 9500601950 | 24050 | 24000 | 24050 | 24000 | 1127 |
| 433 | 20231117 | 130000 | 9473540200 | 24000 | 23950 | 24000 | 23950 | 1209 |
| 434 | 20231117 | 125900 | 9444571400 | 23950 | 23950 | 23950 | 23900 | 432 |
| 435 | 20231117 | 125800 | 9434225050 | 23950 | 24000 | 24000 | 23900 | 2247 |
| 436 | 20231117 | 125700 | 9380426000 | 24000 | 23900 | 24000 | 23900 | 1253 |
| 437 | 20231117 | 125600 | 9350427550 | 23900 | 23800 | 23900 | 23800 | 917 |
| 438 | 20231117 | 125500 | 9328553850 | 23850 | 23850 | 23850 | 23750 | 670 |
| 439 | 20231117 | 125400 | 9312611050 | 23850 | 23850 | 23950 | 23600 | 18267 |
| 440 | 20231117 | 125300 | 8879705350 | 24000 | 24000 | 24000 | 23800 | 5354 |
| 441 | 20231117 | 125200 | 8751920150 | 24000 | 24000 | 24000 | 23900 | 1567 |
| 442 | 20231117 | 125100 | 8714452150 | 24000 | 23950 | 24000 | 23900 | 1530 |
| 443 | 20231117 | 125000 | 8677865950 | 24000 | 23950 | 24000 | 23900 | 234 |
| 444 | 20231117 | 124900 | 8672252300 | 23950 | 24100 | 24100 | 23850 | 15875 |
| 445 | 20231117 | 124800 | 8291947850 | 24150 | 24150 | 24150 | 24150 | 15 |
| 446 | 20231117 | 124700 | 8291585600 | 24150 | 24100 | 24150 | 24100 | 22 |
| 447 | 20231117 | 124600 | 8291054550 | 24100 | 24150 | 24150 | 24100 | 231 |
| 448 | 20231117 | 124500 | 8285482900 | 24150 | 24100 | 24150 | 24100 | 244 |
| 449 | 20231117 | 124400 | 8279601800 | 24100 | 24150 | 24150 | 24100 | 24 |
| 450 | 20231117 | 124300 | 8279022700 | 24150 | 24150 | 24150 | 24100 | 143 |
| 451 | 20231117 | 124200 | 8275575250 | 24100 | 24100 | 24150 | 24100 | 157 |
| 452 | 20231117 | 124100 | 8271790900 | 24100 | 24150 | 24150 | 24050 | 191 |
| 453 | 20231117 | 124000 | 8267195500 | 24100 | 24200 | 24200 | 24100 | 2637 |
| 454 | 20231117 | 123900 | 8203602200 | 24150 | 24250 | 24300 | 24150 | 430 |
| 455 | 20231117 | 123800 | 8193207700 | 24250 | 24250 | 24250 | 24200 | 925 |
| 456 | 20231117 | 123700 | 8170792350 | 24250 | 24250 | 24250 | 24250 | 36 |
| 457 | 20231117 | 123600 | 8169919350 | 24300 | 24300 | 24300 | 24200 | 274 |
| 458 | 20231117 | 123500 | 8163262750 | 24300 | 24250 | 24300 | 24200 | 34 |
| 459 | 20231117 | 123400 | 8162437200 | 24250 | 24300 | 24300 | 24250 | 104 |
| 460 | 20231117 | 123300 | 8159910050 | 24300 | 24250 | 24300 | 24200 | 191 |
| 461 | 20231117 | 123200 | 8155285850 | 24300 | 24250 | 24300 | 24250 | 123 |
| 462 | 20231117 | 123100 | 8152297150 | 24300 | 24300 | 24300 | 24300 | 12 |
| 463 | 20231117 | 123000 | 8152005550 | 24300 | 24250 | 24300 | 24250 | 33 |
| 464 | 20231117 | 122900 | 8151205250 | 24250 | 24200 | 24250 | 24200 | 71 |
| 465 | 20231117 | 122800 | 8149486900 | 24200 | 24250 | 24250 | 24200 | 50 |
| 466 | 20231117 | 122700 | 8148276350 | 24300 | 24250 | 24300 | 24250 | 27 |
| 467 | 20231117 | 122600 | 8147621550 | 24200 | 24250 | 24300 | 24150 | 28 |
| 468 | 20231117 | 122500 | 8146943750 | 24250 | 24300 | 24300 | 24150 | 158 |
| 469 | 20231117 | 122400 | 8143121500 | 24300 | 24250 | 24300 | 24250 | 66 |
| 470 | 20231117 | 122300 | 8141520800 | 24250 | 24350 | 24350 | 24250 | 72 |
| 471 | 20231117 | 122200 | 8139767950 | 24300 | 24100 | 24350 | 24050 | 3174 |
| 472 | 20231117 | 122100 | 8062823600 | 24100 | 24100 | 24100 | 24100 | 154 |
| 473 | 20231117 | 122000 | 8059112200 | 24100 | 24100 | 24100 | 24100 | 150 |
| 474 | 20231117 | 121900 | 8055497200 | 24100 | 24100 | 24100 | 24050 | 261 |
| 475 | 20231117 | 121800 | 8049213900 | 24100 | 24100 | 24100 | 24100 | 26 |
| 476 | 20231117 | 121700 | 8048587300 | 24100 | 24100 | 24100 | 24050 | 258 |
| 477 | 20231117 | 121600 | 8042370900 | 24100 | 24050 | 24100 | 24050 | 43 |
| 478 | 20231117 | 121500 | 8041336050 | 24100 | 24100 | 24100 | 24100 | 61 |
| 479 | 20231117 | 121400 | 8039865950 | 24100 | 24050 | 24100 | 24050 | 383 |
| 480 | 20231117 | 121300 | 8030649200 | 24100 | 24100 | 24100 | 24100 | 159 |
| 481 | 20231117 | 121200 | 8026817300 | 24100 | 24100 | 24100 | 24100 | 132 |
| 482 | 20231117 | 121100 | 8023636100 | 24150 | 24100 | 24150 | 24100 | 872 |
| 483 | 20231117 | 121000 | 8002620800 | 24150 | 24100 | 24150 | 24100 | 1170 |
| 484 | 20231117 | 120900 | 7974417450 | 24150 | 24200 | 24200 | 24150 | 77 |
| 485 | 20231117 | 120800 | 7972557850 | 24150 | 24150 | 24200 | 24150 | 61 |
| 486 | 20231117 | 120700 | 7971083500 | 24200 | 24150 | 24200 | 24100 | 1001 |
| 487 | 20231117 | 120600 | 7946950450 | 24200 | 24150 | 24200 | 24150 | 122 |
| 488 | 20231117 | 120500 | 7944000750 | 24200 | 24200 | 24200 | 24150 | 29 |
| 489 | 20231117 | 120400 | 7943299350 | 24150 | 24100 | 24150 | 24100 | 254 |
| 490 | 20231117 | 120300 | 7937165650 | 24100 | 24100 | 24150 | 24100 | 145 |
| 491 | 20231117 | 120200 | 7933669900 | 24150 | 24300 | 24350 | 24150 | 4474 |
| 492 | 20231117 | 120100 | 7825467550 | 24350 | 24350 | 24350 | 24300 | 52 |
| 493 | 20231117 | 120000 | 7824201900 | 24300 | 24300 | 24350 | 24300 | 105 |
| 494 | 20231117 | 115900 | 7821647700 | 24300 | 24350 | 24350 | 24250 | 524 |
| 495 | 20231117 | 115800 | 7808924300 | 24300 | 24300 | 24300 | 24300 | 794 |
| 496 | 20231117 | 115700 | 7789630100 | 24300 | 24300 | 24300 | 24250 | 141 |
| 497 | 20231117 | 115600 | 7786203850 | 24350 | 24350 | 24350 | 24300 | 182 |
| 498 | 20231117 | 115500 | 7781774850 | 24350 | 24300 | 24350 | 24300 | 174 |
| 499 | 20231117 | 115400 | 7777544150 | 24350 | 24350 | 24350 | 24300 | 134 |
| 500 | 20231117 | 115300 | 7774281300 | 24350 | 24350 | 24350 | 24350 | 226 |
| 501 | 20231117 | 115200 | 7768778200 | 24350 | 24350 | 24350 | 24300 | 613 |
| 502 | 20231117 | 115100 | 7753877400 | 24300 | 24300 | 24350 | 24250 | 181 |
| 503 | 20231117 | 115000 | 7749477950 | 24350 | 24300 | 24350 | 24250 | 699 |
| 504 | 20231117 | 114900 | 7732490600 | 24300 | 24300 | 24300 | 24250 | 414 |
| 505 | 20231117 | 114800 | 7722442900 | 24300 | 24300 | 24300 | 24250 | 279 |
| 506 | 20231117 | 114700 | 7715663250 | 24300 | 24300 | 24300 | 24250 | 147 |
| 507 | 20231117 | 114600 | 7712091200 | 24300 | 24300 | 24300 | 24250 | 552 |
| 508 | 20231117 | 114500 | 7698699800 | 24300 | 24350 | 24350 | 24300 | 271 |
| 509 | 20231117 | 114400 | 7692109650 | 24300 | 24350 | 24350 | 24300 | 180 |
| 510 | 20231117 | 114300 | 7687730150 | 24300 | 24350 | 24350 | 24300 | 398 |
| 511 | 20231117 | 114200 | 7678039350 | 24350 | 24350 | 24350 | 24350 | 74 |
| 512 | 20231117 | 114100 | 7676237450 | 24350 | 24350 | 24350 | 24300 | 132 |
| 513 | 20231117 | 114000 | 7673023400 | 24350 | 24350 | 24350 | 24300 | 630 |
| 514 | 20231117 | 113900 | 7657701550 | 24350 | 24350 | 24350 | 24300 | 178 |
| 515 | 20231117 | 113800 | 7653369850 | 24350 | 24400 | 24400 | 24300 | 134 |
| 516 | 20231117 | 113700 | 7650101050 | 24400 | 24350 | 24400 | 24300 | 129 |
| 517 | 20231117 | 113600 | 7646956300 | 24400 | 24350 | 24400 | 24250 | 249 |
| 518 | 20231117 | 113500 | 7640900500 | 24350 | 24350 | 24400 | 24250 | 780 |
| 519 | 20231117 | 113400 | 7621916700 | 24350 | 24350 | 24350 | 24250 | 346 |
| 520 | 20231117 | 113300 | 7613513200 | 24300 | 24350 | 24400 | 24300 | 251 |
| 521 | 20231117 | 113200 | 7607401200 | 24350 | 24350 | 24400 | 24300 | 496 |
| 522 | 20231117 | 113100 | 7595343100 | 24350 | 24400 | 24400 | 24300 | 170 |
| 523 | 20231117 | 113000 | 7591202350 | 24400 | 24250 | 24400 | 24250 | 497 |
| 524 | 20231117 | 112900 | 7579134250 | 24350 | 24400 | 24400 | 24300 | 982 |
| 525 | 20231117 | 112800 | 7555249750 | 24350 | 24400 | 24400 | 24350 | 227 |
| 526 | 20231117 | 112700 | 7549719300 | 24400 | 24350 | 24400 | 24350 | 525 |
| 527 | 20231117 | 112600 | 7536930900 | 24350 | 24300 | 24350 | 24300 | 176 |
| 528 | 20231117 | 112500 | 7532647500 | 24300 | 24400 | 24400 | 24300 | 412 |
| 529 | 20231117 | 112400 | 7522610150 | 24350 | 24400 | 24400 | 24350 | 197 |
| 530 | 20231117 | 112300 | 7517806800 | 24350 | 24400 | 24400 | 24350 | 482 |
| 531 | 20231117 | 112200 | 7506065750 | 24400 | 24350 | 24400 | 24350 | 375 |
| 532 | 20231117 | 112100 | 7496930100 | 24400 | 24350 | 24400 | 24350 | 328 |
| 533 | 20231117 | 112000 | 7488934350 | 24400 | 24400 | 24450 | 24400 | 6248 |
| 534 | 20231117 | 111900 | 7336475500 | 24400 | 24450 | 24450 | 24400 | 1831 |
| 535 | 20231117 | 111800 | 7291772700 | 24400 | 24350 | 24400 | 24350 | 1072 |
| 536 | 20231117 | 111700 | 7265631250 | 24300 | 24350 | 24500 | 24250 | 3411 |
| 537 | 20231117 | 111600 | 7182397250 | 24350 | 24350 | 24400 | 24300 | 997 |
| 538 | 20231117 | 111500 | 7158109200 | 24350 | 24250 | 24350 | 24250 | 6002 |
| 539 | 20231117 | 111400 | 7012143000 | 24200 | 24250 | 24250 | 24200 | 990 |
| 540 | 20231117 | 111300 | 6988156850 | 24250 | 24150 | 24250 | 24150 | 480 |
| 541 | 20231117 | 111200 | 6976542700 | 24150 | 24150 | 24150 | 24150 | 387 |
| 542 | 20231117 | 111100 | 6967196650 | 24150 | 24150 | 24200 | 24100 | 1876 |
| 543 | 20231117 | 111000 | 6921850200 | 24150 | 24150 | 24200 | 24150 | 731 |
| 544 | 20231117 | 110900 | 6904181950 | 24150 | 24200 | 24200 | 24150 | 229 |
| 545 | 20231117 | 110800 | 6898650250 | 24200 | 24150 | 24200 | 24100 | 470 |
| 546 | 20231117 | 110700 | 6887296400 | 24150 | 24150 | 24150 | 24150 | 520 |
| 547 | 20231117 | 110600 | 6874738400 | 24150 | 24150 | 24150 | 24050 | 2536 |
| 548 | 20231117 | 110500 | 6813536750 | 24100 | 24100 | 24150 | 24050 | 738 |
| 549 | 20231117 | 110400 | 6795747600 | 24100 | 23950 | 24150 | 23950 | 7328 |
| 550 | 20231117 | 110300 | 6619842050 | 23950 | 23950 | 23950 | 23950 | 212 |
| 551 | 20231117 | 110200 | 6614764650 | 23950 | 23950 | 23950 | 23900 | 300 |
| 552 | 20231117 | 110100 | 6607586900 | 23950 | 23900 | 23950 | 23900 | 82 |
| 553 | 20231117 | 110000 | 6605623300 | 23900 | 23800 | 23900 | 23800 | 941 |
| 554 | 20231117 | 105900 | 6583215300 | 23850 | 23800 | 23850 | 23750 | 2192 |
| 555 | 20231117 | 105800 | 6531065350 | 23800 | 23850 | 23900 | 23800 | 4074 |
| 556 | 20231117 | 105700 | 6433911950 | 23950 | 23950 | 23950 | 23850 | 177 |
| 557 | 20231117 | 105600 | 6429677050 | 23950 | 23850 | 23950 | 23850 | 224 |
| 558 | 20231117 | 105500 | 6424315950 | 23900 | 23950 | 23950 | 23900 | 931 |
| 559 | 20231117 | 105400 | 6402050800 | 23950 | 23900 | 23950 | 23900 | 523 |
| 560 | 20231117 | 105300 | 6389525450 | 23900 | 23950 | 24000 | 23900 | 1100 |
| 561 | 20231117 | 105200 | 6363217550 | 23950 | 23950 | 23950 | 23900 | 142 |
| 562 | 20231117 | 105100 | 6359818850 | 23950 | 23900 | 23950 | 23850 | 203 |
| 563 | 20231117 | 105000 | 6354964500 | 23900 | 23950 | 23950 | 23850 | 436 |
| 564 | 20231117 | 104900 | 6344555000 | 23950 | 23900 | 23950 | 23850 | 376 |
| 565 | 20231117 | 104800 | 6335566900 | 23900 | 23900 | 23950 | 23850 | 394 |
| 566 | 20231117 | 104700 | 6326158050 | 23950 | 23900 | 23950 | 23850 | 345 |
| 567 | 20231117 | 104600 | 6317916400 | 23900 | 23950 | 23950 | 23900 | 452 |
| 568 | 20231117 | 104500 | 6307110850 | 23950 | 23900 | 23950 | 23850 | 946 |
| 569 | 20231117 | 104400 | 6284500450 | 23900 | 23950 | 24000 | 23900 | 471 |
| 570 | 20231117 | 104300 | 6273221000 | 24000 | 24000 | 24000 | 23950 | 470 |
| 571 | 20231117 | 104200 | 6261946000 | 23950 | 24000 | 24000 | 23950 | 772 |
| 572 | 20231117 | 104100 | 6243449950 | 24000 | 23950 | 24000 | 23950 | 501 |
| 573 | 20231117 | 104000 | 6231429650 | 23950 | 23900 | 24000 | 23900 | 319 |
| 574 | 20231117 | 103900 | 6223795650 | 23950 | 23950 | 23950 | 23950 | 236 |
| 575 | 20231117 | 103800 | 6218143450 | 23900 | 23900 | 23950 | 23900 | 450 |
| 576 | 20231117 | 103700 | 6207387100 | 23950 | 23850 | 23950 | 23850 | 487 |
| 577 | 20231117 | 103600 | 6195761850 | 23900 | 23850 | 23900 | 23800 | 380 |
| 578 | 20231117 | 103500 | 6186698600 | 23850 | 23750 | 23850 | 23750 | 2580 |
| 579 | 20231117 | 103400 | 6125324700 | 23750 | 23700 | 23750 | 23700 | 942 |
| 580 | 20231117 | 103300 | 6102986850 | 23700 | 23750 | 23750 | 23700 | 255 |
| 581 | 20231117 | 103200 | 6096931300 | 23750 | 23750 | 23750 | 23700 | 710 |
| 582 | 20231117 | 103100 | 6080099450 | 23750 | 23750 | 23800 | 23700 | 2513 |
| 583 | 20231117 | 103000 | 6020528350 | 23750 | 23850 | 23850 | 23700 | 3759 |
| 584 | 20231117 | 102900 | 5931141700 | 23800 | 23850 | 23850 | 23800 | 105 |
| 585 | 20231117 | 102800 | 5928638850 | 23800 | 23800 | 23850 | 23800 | 236 |
| 586 | 20231117 | 102700 | 5923016850 | 23800 | 23900 | 23900 | 23800 | 380 |
| 587 | 20231117 | 102600 | 5913948200 | 23900 | 23850 | 23900 | 23800 | 395 |
| 588 | 20231117 | 102500 | 5904539750 | 23800 | 23850 | 23850 | 23800 | 984 |
| 589 | 20231117 | 102400 | 5881073850 | 23900 | 23850 | 23900 | 23800 | 179 |
| 590 | 20231117 | 102300 | 5876799300 | 23850 | 23850 | 23900 | 23800 | 887 |
| 591 | 20231117 | 102200 | 5855644950 | 23900 | 23850 | 23900 | 23800 | 660 |
| 592 | 20231117 | 102100 | 5839919000 | 23850 | 23750 | 23850 | 23750 | 717 |
| 593 | 20231117 | 102000 | 5822871050 | 23750 | 23650 | 23750 | 23650 | 755 |
| 594 | 20231117 | 101900 | 5804970350 | 23650 | 23700 | 23700 | 23650 | 443 |
| 595 | 20231117 | 101800 | 5794480850 | 23650 | 23700 | 23700 | 23650 | 2073 |
| 596 | 20231117 | 101700 | 5745418600 | 23700 | 23800 | 23850 | 23700 | 3749 |
| 597 | 20231117 | 101600 | 5656482800 | 23800 | 23800 | 23800 | 23800 | 1587 |
| 598 | 20231117 | 101500 | 5618712200 | 23800 | 23800 | 23800 | 23750 | 614 |
| 599 | 20231117 | 101400 | 5604100550 | 23800 | 23750 | 23800 | 23750 | 674 |
| 600 | 20231117 | 101300 | 5588062850 | 23800 | 23700 | 23800 | 23700 | 2184 |
| 601 | 20231117 | 101200 | 5536204700 | 23700 | 23750 | 23750 | 23600 | 1362 |
| 602 | 20231117 | 101100 | 5503955850 | 23750 | 23650 | 23750 | 23600 | 8065 |
| 603 | 20231117 | 101000 | 5313191700 | 23700 | 23750 | 23750 | 23650 | 4665 |
| 604 | 20231117 | 100900 | 5202709300 | 23700 | 23750 | 23750 | 23700 | 2424 |
| 605 | 20231117 | 100800 | 5145242550 | 23700 | 23750 | 23800 | 23700 | 1658 |
| 606 | 20231117 | 100700 | 5105857600 | 23800 | 23750 | 23800 | 23700 | 759 |
| 607 | 20231117 | 100600 | 5087840050 | 23750 | 23800 | 23800 | 23750 | 3416 |
| 608 | 20231117 | 100500 | 5006665350 | 23800 | 23800 | 23850 | 23750 | 1045 |
| 609 | 20231117 | 100400 | 4981816650 | 23750 | 23900 | 23950 | 23750 | 6936 |
| 610 | 20231117 | 100300 | 4816732300 | 23900 | 24050 | 24050 | 23850 | 6264 |
| 611 | 20231117 | 100200 | 4666892050 | 24050 | 24050 | 24100 | 23950 | 886 |
| 612 | 20231117 | 100100 | 4645594600 | 24050 | 24000 | 24050 | 23950 | 2490 |
| 613 | 20231117 | 100000 | 4585793300 | 24000 | 23950 | 24000 | 23950 | 373 |
| 614 | 20231117 | 095900 | 4576852250 | 23950 | 23900 | 23950 | 23900 | 892 |
| 615 | 20231117 | 095800 | 4555512650 | 23900 | 23900 | 23900 | 23850 | 1270 |
| 616 | 20231117 | 095700 | 4525221550 | 23850 | 23850 | 23900 | 23800 | 1094 |
| 617 | 20231117 | 095600 | 4499129400 | 23850 | 23900 | 23950 | 23850 | 6756 |
| 618 | 20231117 | 095500 | 4337852100 | 23900 | 23950 | 23950 | 23850 | 846 |
| 619 | 20231117 | 095400 | 4317632100 | 23850 | 24050 | 24050 | 23850 | 2259 |
| 620 | 20231117 | 095300 | 4263573300 | 23900 | 23800 | 24100 | 23800 | 4618 |
| 621 | 20231117 | 095200 | 4153371400 | 23850 | 23850 | 23850 | 23750 | 3602 |
| 622 | 20231117 | 095100 | 4067664400 | 23800 | 24000 | 24000 | 23800 | 10034 |
| 623 | 20231117 | 095000 | 3827965000 | 24000 | 24100 | 24100 | 23950 | 6356 |
| 624 | 20231117 | 094900 | 3675434900 | 24000 | 24050 | 24150 | 24000 | 3426 |
| 625 | 20231117 | 094800 | 3592980050 | 24100 | 24100 | 24100 | 24000 | 1780 |
| 626 | 20231117 | 094700 | 3550163350 | 24100 | 24100 | 24100 | 24050 | 5503 |
| 627 | 20231117 | 094600 | 3417779000 | 24100 | 24050 | 24100 | 24050 | 1073 |
| 628 | 20231117 | 094500 | 3391926750 | 24100 | 24100 | 24100 | 24050 | 1061 |
| 629 | 20231117 | 094400 | 3366365250 | 24100 | 24050 | 24150 | 24050 | 557 |
| 630 | 20231117 | 094300 | 3352951050 | 24050 | 24050 | 24100 | 24050 | 2261 |
| 631 | 20231117 | 094200 | 3298534900 | 24100 | 24050 | 24100 | 24050 | 1427 |
| 632 | 20231117 | 094100 | 3264211600 | 24050 | 24100 | 24150 | 24050 | 1435 |
| 633 | 20231117 | 094000 | 3229619800 | 24150 | 24200 | 24200 | 24150 | 1275 |
| 634 | 20231117 | 093900 | 3198826250 | 24200 | 24150 | 24200 | 24100 | 904 |
| 635 | 20231117 | 093800 | 3176992300 | 24150 | 24150 | 24150 | 24100 | 761 |
| 636 | 20231117 | 093700 | 3158615550 | 24050 | 24050 | 24150 | 24000 | 4707 |
| 637 | 20231117 | 093600 | 3045395050 | 24050 | 24150 | 24200 | 24050 | 7045 |
| 638 | 20231117 | 093500 | 2875705500 | 24200 | 24250 | 24300 | 24150 | 6812 |
| 639 | 20231117 | 093400 | 2710776300 | 24250 | 24400 | 24400 | 24250 | 4982 |
| 640 | 20231117 | 093300 | 2589733850 | 24300 | 24450 | 24450 | 24300 | 1777 |
| 641 | 20231117 | 093200 | 2546453900 | 24450 | 24450 | 24450 | 24300 | 6270 |
| 642 | 20231117 | 093100 | 2393832300 | 24450 | 24400 | 24500 | 24400 | 1717 |
| 643 | 20231117 | 093000 | 2351897950 | 24400 | 24350 | 24450 | 24350 | 2607 |
| 644 | 20231117 | 092900 | 2288289850 | 24400 | 24350 | 24450 | 24350 | 765 |
| 645 | 20231117 | 092800 | 2269651650 | 24400 | 24500 | 24500 | 24400 | 2512 |
| 646 | 20231117 | 092700 | 2208278500 | 24500 | 24500 | 24500 | 24450 | 614 |
| 647 | 20231117 | 092600 | 2193249100 | 24450 | 24600 | 24600 | 24450 | 1968 |
| 648 | 20231117 | 092500 | 2144985700 | 24600 | 24600 | 24600 | 24550 | 294 |
| 649 | 20231117 | 092400 | 2137758850 | 24600 | 24450 | 24600 | 24450 | 3473 |
| 650 | 20231117 | 092300 | 2052498200 | 24400 | 24500 | 24500 | 24400 | 2251 |
| 651 | 20231117 | 092200 | 1997463250 | 24500 | 24550 | 24550 | 24500 | 715 |
| 652 | 20231117 | 092100 | 1979931650 | 24550 | 24450 | 24550 | 24450 | 1108 |
| 653 | 20231117 | 092000 | 1952778750 | 24450 | 24550 | 24600 | 24450 | 2577 |
| 654 | 20231117 | 091900 | 1889646050 | 24600 | 24650 | 24650 | 24600 | 1337 |
| 655 | 20231117 | 091800 | 1856752050 | 24650 | 24700 | 24700 | 24650 | 834 |
| 656 | 20231117 | 091700 | 1836170050 | 24700 | 24700 | 24750 | 24700 | 1376 |
| 657 | 20231117 | 091600 | 1802178300 | 24700 | 24800 | 24800 | 24650 | 763 |
| 658 | 20231117 | 091500 | 1783320700 | 24800 | 24700 | 24800 | 24700 | 1179 |
| 659 | 20231117 | 091400 | 1754152350 | 24700 | 24750 | 24800 | 24700 | 3398 |
| 660 | 20231117 | 091300 | 1669980700 | 24750 | 24650 | 24750 | 24550 | 2317 |
| 661 | 20231117 | 091200 | 1612919400 | 24550 | 24600 | 24650 | 24550 | 556 |
| 662 | 20231117 | 091100 | 1599247450 | 24600 | 24650 | 24650 | 24550 | 2216 |
| 663 | 20231117 | 091000 | 1544671900 | 24650 | 24350 | 24650 | 24300 | 7353 |
| 664 | 20231117 | 090900 | 1365197000 | 24350 | 24400 | 24500 | 24350 | 4371 |
| 665 | 20231117 | 090800 | 1258576950 | 24400 | 24550 | 24550 | 24400 | 2067 |
| 666 | 20231117 | 090700 | 1208057450 | 24500 | 24450 | 24650 | 24400 | 2126 |
| 667 | 20231117 | 090600 | 1156019450 | 24450 | 24450 | 24650 | 24350 | 2403 |
| 668 | 20231117 | 090500 | 1097301850 | 24450 | 24400 | 24500 | 24350 | 7498 |
| 669 | 20231117 | 090400 | 914214550 | 24400 | 24700 | 24700 | 24400 | 4146 |
| 670 | 20231117 | 090300 | 812807100 | 24550 | 24700 | 24700 | 24500 | 4312 |
| 671 | 20231117 | 090200 | 706962550 | 24500 | 24450 | 24650 | 24450 | 2787 |
| 672 | 20231117 | 090100 | 638569250 | 24450 | 24450 | 24700 | 24300 | 6691 |
| 673 | 20231117 | 090000 | 474826750 | 24450 | 24900 | 24900 | 24300 | 19135 |