37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 210700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 3 | 20231116 | 210600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20231116 | 210500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20231116 | 210400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20231116 | 210300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20231116 | 210200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20231116 | 210100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20231116 | 210000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20231116 | 205900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20231116 | 205800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20231116 | 205700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20231116 | 205600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20231116 | 205500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20231116 | 205400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20231116 | 205300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20231116 | 205200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20231116 | 205100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20231116 | 205000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20231116 | 204900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20231116 | 204800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20231116 | 204700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20231116 | 204600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20231116 | 204500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20231116 | 204400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20231116 | 204300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20231116 | 204200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20231116 | 204100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20231116 | 204000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20231116 | 203900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20231116 | 203800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20231116 | 203700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 33 | 20231116 | 203600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20231116 | 203500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20231116 | 203400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20231116 | 203300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20231116 | 203200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20231116 | 203100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20231116 | 203000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20231116 | 202900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20231116 | 202800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20231116 | 202700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20231116 | 202600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20231116 | 202500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20231116 | 202400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20231116 | 202300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20231116 | 202200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20231116 | 202100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20231116 | 202000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20231116 | 201900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20231116 | 201800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20231116 | 201700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20231116 | 201600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20231116 | 201500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20231116 | 201400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20231116 | 201300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20231116 | 201200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20231116 | 201100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20231116 | 201000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20231116 | 200900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20231116 | 200800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20231116 | 200700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 63 | 20231116 | 200600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20231116 | 200500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20231116 | 200400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20231116 | 200300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20231116 | 200200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20231116 | 200100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20231116 | 200000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20231116 | 195900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20231116 | 195800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20231116 | 195700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20231116 | 195600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20231116 | 195500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20231116 | 195400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20231116 | 195300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20231116 | 195200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20231116 | 195100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20231116 | 195000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20231116 | 194900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20231116 | 194800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20231116 | 194700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20231116 | 194600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20231116 | 194500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20231116 | 194400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20231116 | 194300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20231116 | 194200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20231116 | 194100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20231116 | 194000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20231116 | 193900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20231116 | 193800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20231116 | 193700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 93 | 20231116 | 193600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20231116 | 193500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20231116 | 193400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20231116 | 193300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20231116 | 193200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20231116 | 193100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20231116 | 193000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20231116 | 192900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20231116 | 192800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20231116 | 192700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20231116 | 192600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20231116 | 192500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20231116 | 192400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20231116 | 192300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20231116 | 192200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20231116 | 192100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20231116 | 192000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20231116 | 191900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20231116 | 191800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20231116 | 191700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20231116 | 191600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20231116 | 191500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20231116 | 191400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20231116 | 191300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20231116 | 191200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20231116 | 191100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20231116 | 191000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20231116 | 190900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20231116 | 190800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20231116 | 190700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 123 | 20231116 | 190600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20231116 | 190500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20231116 | 190400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20231116 | 190300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20231116 | 190200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20231116 | 190100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20231116 | 190000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20231116 | 185900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20231116 | 185800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20231116 | 185700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20231116 | 185600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20231116 | 185500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20231116 | 185400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20231116 | 185300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20231116 | 185200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20231116 | 185100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20231116 | 185000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20231116 | 184900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20231116 | 184800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20231116 | 184700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20231116 | 184600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20231116 | 184500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20231116 | 184400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20231116 | 184300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20231116 | 184200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20231116 | 184100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20231116 | 184000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20231116 | 183900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20231116 | 183800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20231116 | 183700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 153 | 20231116 | 183600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20231116 | 183500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20231116 | 183400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20231116 | 183300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20231116 | 183200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20231116 | 183100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20231116 | 183000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20231116 | 182900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20231116 | 182800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20231116 | 182700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20231116 | 182600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20231116 | 182500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20231116 | 182400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20231116 | 182300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20231116 | 182200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20231116 | 182100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20231116 | 182000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20231116 | 181900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20231116 | 181800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20231116 | 181700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20231116 | 181600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20231116 | 181500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20231116 | 181400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20231116 | 181300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20231116 | 181200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20231116 | 181100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20231116 | 181000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20231116 | 180900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20231116 | 180800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20231116 | 180700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 183 | 20231116 | 180600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20231116 | 180500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20231116 | 180400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20231116 | 180300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20231116 | 180200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20231116 | 180100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20231116 | 180000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20231116 | 175900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20231116 | 175800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20231116 | 175700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20231116 | 175600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20231116 | 175500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20231116 | 175400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20231116 | 175300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20231116 | 175200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20231116 | 175100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20231116 | 175000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20231116 | 174900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20231116 | 174800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20231116 | 174700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20231116 | 174600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20231116 | 174500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20231116 | 174400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20231116 | 174300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20231116 | 174200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20231116 | 174100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20231116 | 174000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20231116 | 173900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20231116 | 173800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20231116 | 173700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 213 | 20231116 | 173600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20231116 | 173500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20231116 | 173400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20231116 | 173300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20231116 | 173200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20231116 | 173100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20231116 | 173000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20231116 | 172900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20231116 | 172800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20231116 | 172700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20231116 | 172600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20231116 | 172500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20231116 | 172400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20231116 | 172300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20231116 | 172200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20231116 | 172100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20231116 | 172000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20231116 | 171900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20231116 | 171800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20231116 | 171700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20231116 | 171600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20231116 | 171500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20231116 | 171400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20231116 | 171300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 237 | 20231116 | 171200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 238 | 20231116 | 171100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 239 | 20231116 | 171000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 240 | 20231116 | 170900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 241 | 20231116 | 170800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 242 | 20231116 | 170700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 243 | 20231116 | 170600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 244 | 20231116 | 170500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 245 | 20231116 | 170400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 246 | 20231116 | 170300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 247 | 20231116 | 170200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 248 | 20231116 | 170100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 249 | 20231116 | 170000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 250 | 20231116 | 165900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 251 | 20231116 | 165800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 252 | 20231116 | 165700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 253 | 20231116 | 165600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 254 | 20231116 | 165500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 255 | 20231116 | 165400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 256 | 20231116 | 165300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 257 | 20231116 | 165200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 258 | 20231116 | 165100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 259 | 20231116 | 165000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 260 | 20231116 | 164900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 261 | 20231116 | 164800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 262 | 20231116 | 164700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 263 | 20231116 | 164600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 264 | 20231116 | 164500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 265 | 20231116 | 164400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 266 | 20231116 | 164300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 267 | 20231116 | 164200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 268 | 20231116 | 164100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 269 | 20231116 | 164000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 270 | 20231116 | 163900 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 271 | 20231116 | 163800 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 272 | 20231116 | 163700 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 273 | 20231116 | 163600 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 274 | 20231116 | 163500 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 275 | 20231116 | 163400 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 276 | 20231116 | 163300 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 277 | 20231116 | 163200 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 278 | 20231116 | 163100 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 279 | 20231116 | 163000 | 174432168700 | 30250 | 30250 | 30250 | 30250 | 71942 |
| 280 | 20231116 | 162900 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 281 | 20231116 | 162800 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 282 | 20231116 | 162700 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 283 | 20231116 | 162600 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 284 | 20231116 | 162500 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 285 | 20231116 | 162400 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 286 | 20231116 | 162300 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 287 | 20231116 | 162200 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 288 | 20231116 | 162100 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 289 | 20231116 | 162000 | 172255923200 | 30850 | 30850 | 30850 | 30850 | 0 |
| 290 | 20231116 | 161900 | 172255923200 | 30850 | 30900 | 31100 | 30800 | 28789 |
| 291 | 20231116 | 161800 | 171364115900 | 30900 | 31100 | 31100 | 30550 | 63470 |
| 292 | 20231116 | 161700 | 169397808500 | 31100 | 31100 | 31100 | 30950 | 56834 |
| 293 | 20231116 | 161600 | 167631027500 | 31100 | 30500 | 31100 | 30500 | 97169 |
| 294 | 20231116 | 161500 | 164618549750 | 30500 | 30450 | 30500 | 30300 | 8400 |
| 295 | 20231116 | 161400 | 164363319950 | 30450 | 30550 | 30550 | 30450 | 1787 |
| 296 | 20231116 | 161300 | 164308860700 | 30500 | 30550 | 30600 | 30500 | 3116 |
| 297 | 20231116 | 161200 | 164213690300 | 30550 | 30450 | 30600 | 30400 | 2671 |
| 298 | 20231116 | 161100 | 164132207950 | 30400 | 30450 | 30500 | 30400 | 3180 |
| 299 | 20231116 | 161000 | 164035419100 | 30500 | 30550 | 30550 | 30450 | 4054 |
| 300 | 20231116 | 160900 | 163911716750 | 30550 | 30300 | 30550 | 30300 | 5591 |
| 301 | 20231116 | 160800 | 163741217300 | 30350 | 30400 | 30450 | 30350 | 5394 |
| 302 | 20231116 | 160700 | 163577378450 | 30400 | 30600 | 30600 | 30200 | 24442 |
| 303 | 20231116 | 160600 | 162835938800 | 30550 | 30600 | 30600 | 30500 | 3302 |
| 304 | 20231116 | 160500 | 162735013500 | 30550 | 30550 | 30650 | 30400 | 15493 |
| 305 | 20231116 | 160400 | 162262674750 | 30450 | 30700 | 30750 | 30450 | 11345 |
| 306 | 20231116 | 160300 | 161915613650 | 30750 | 30750 | 30750 | 30650 | 1519 |
| 307 | 20231116 | 160200 | 161868978050 | 30750 | 30800 | 30800 | 30650 | 4454 |
| 308 | 20231116 | 160100 | 161732112100 | 30800 | 30800 | 30850 | 30750 | 3336 |
| 309 | 20231116 | 160000 | 161629380300 | 30800 | 30750 | 30850 | 30700 | 2301 |
| 310 | 20231116 | 155900 | 161558574250 | 30700 | 30850 | 30850 | 30650 | 6766 |
| 311 | 20231116 | 155800 | 161350514050 | 30800 | 30700 | 30850 | 30700 | 4478 |
| 312 | 20231116 | 155700 | 161212489000 | 30750 | 30850 | 30900 | 30650 | 17715 |
| 313 | 20231116 | 155600 | 160668010850 | 30900 | 30900 | 30900 | 30800 | 3906 |
| 314 | 20231116 | 155500 | 160547457650 | 30900 | 31000 | 31000 | 30800 | 8747 |
| 315 | 20231116 | 155400 | 160277408250 | 31000 | 30900 | 31000 | 30850 | 6784 |
| 316 | 20231116 | 155300 | 160067584750 | 30950 | 30950 | 31000 | 30900 | 5240 |
| 317 | 20231116 | 155200 | 159905353700 | 30950 | 30950 | 30950 | 30850 | 5417 |
| 318 | 20231116 | 155100 | 159737941350 | 30950 | 31050 | 31100 | 30900 | 22091 |
| 319 | 20231116 | 155000 | 159051993200 | 31050 | 30850 | 31050 | 30850 | 30409 |
| 320 | 20231116 | 154900 | 158109496750 | 30850 | 30900 | 30900 | 30800 | 6272 |
| 321 | 20231116 | 154800 | 157915937650 | 30900 | 30700 | 30950 | 30700 | 29393 |
| 322 | 20231116 | 154700 | 157009169000 | 30700 | 30550 | 30750 | 30550 | 22794 |
| 323 | 20231116 | 154600 | 156310370000 | 30550 | 30400 | 30550 | 30350 | 3936 |
| 324 | 20231116 | 154500 | 156190472500 | 30350 | 30300 | 30450 | 30250 | 3592 |
| 325 | 20231116 | 154400 | 156081413900 | 30250 | 30250 | 30300 | 30200 | 1681 |
| 326 | 20231116 | 154300 | 156030531600 | 30300 | 30200 | 30300 | 30200 | 1553 |
| 327 | 20231116 | 154200 | 155983572350 | 30300 | 30250 | 30300 | 30100 | 5463 |
| 328 | 20231116 | 154100 | 155818673850 | 30200 | 30400 | 30400 | 30150 | 8570 |
| 329 | 20231116 | 154000 | 155559466000 | 30350 | 30400 | 30450 | 30350 | 1456 |
| 330 | 20231116 | 153900 | 155515214550 | 30400 | 30400 | 30450 | 30400 | 747 |
| 331 | 20231116 | 153800 | 155492493800 | 30400 | 30400 | 30450 | 30350 | 1101 |
| 332 | 20231116 | 153700 | 155459042650 | 30400 | 30450 | 30450 | 30350 | 764 |
| 333 | 20231116 | 153600 | 155435811450 | 30400 | 30450 | 30450 | 30400 | 685 |
| 334 | 20231116 | 153500 | 155414956850 | 30450 | 30400 | 30450 | 30350 | 1859 |
| 335 | 20231116 | 153400 | 155358399250 | 30400 | 30450 | 30500 | 30400 | 1312 |
| 336 | 20231116 | 153300 | 155318442950 | 30400 | 30450 | 30500 | 30400 | 1811 |
| 337 | 20231116 | 153200 | 155263285550 | 30400 | 30450 | 30450 | 30400 | 2812 |
| 338 | 20231116 | 153100 | 155177660900 | 30400 | 30300 | 30450 | 30250 | 5990 |
| 339 | 20231116 | 153000 | 154995816250 | 30250 | 30200 | 30300 | 30150 | 4105 |
| 340 | 20231116 | 152900 | 154871815000 | 30200 | 30350 | 30350 | 30150 | 7302 |
| 341 | 20231116 | 152800 | 154650996300 | 30350 | 30350 | 30400 | 30300 | 1555 |
| 342 | 20231116 | 152700 | 154603857650 | 30350 | 30300 | 30350 | 30300 | 1349 |
| 343 | 20231116 | 152600 | 154562973250 | 30300 | 30350 | 30350 | 30250 | 1604 |
| 344 | 20231116 | 152500 | 154514410500 | 30300 | 30250 | 30350 | 30250 | 2857 |
| 345 | 20231116 | 152400 | 154427908950 | 30250 | 30300 | 30350 | 30250 | 2626 |
| 346 | 20231116 | 152300 | 154348393950 | 30300 | 30400 | 30400 | 30250 | 5794 |
| 347 | 20231116 | 152200 | 154172828150 | 30400 | 30350 | 30450 | 30350 | 3217 |
| 348 | 20231116 | 152100 | 154075062700 | 30400 | 30400 | 30400 | 30300 | 2691 |
| 349 | 20231116 | 152000 | 153993364350 | 30400 | 30450 | 30500 | 30300 | 5486 |
| 350 | 20231116 | 151900 | 153826809150 | 30450 | 30450 | 30500 | 30350 | 6702 |
| 351 | 20231116 | 151800 | 153622817150 | 30500 | 30350 | 30500 | 30350 | 6361 |
| 352 | 20231116 | 151700 | 153429312000 | 30350 | 30450 | 30500 | 30350 | 5002 |
| 353 | 20231116 | 151600 | 153277193950 | 30450 | 30450 | 30650 | 30400 | 13996 |
| 354 | 20231116 | 151500 | 152849875150 | 30450 | 30200 | 30450 | 30200 | 7505 |
| 355 | 20231116 | 151400 | 152622106100 | 30250 | 30300 | 30350 | 30200 | 4871 |
| 356 | 20231116 | 151300 | 152474668650 | 30250 | 30200 | 30300 | 30200 | 4546 |
| 357 | 20231116 | 151200 | 152337135550 | 30250 | 30200 | 30300 | 30200 | 2934 |
| 358 | 20231116 | 151100 | 152248398600 | 30200 | 30200 | 30300 | 30050 | 13894 |
| 359 | 20231116 | 151000 | 151829577450 | 30200 | 30400 | 30400 | 30150 | 9540 |
| 360 | 20231116 | 150900 | 151540959500 | 30400 | 30500 | 30550 | 30250 | 13117 |
| 361 | 20231116 | 150800 | 151142329350 | 30500 | 30350 | 30500 | 30300 | 5219 |
| 362 | 20231116 | 150700 | 150983547850 | 30350 | 30350 | 30350 | 30300 | 1563 |
| 363 | 20231116 | 150600 | 150936141100 | 30350 | 30300 | 30400 | 30250 | 5864 |
| 364 | 20231116 | 150500 | 150758228350 | 30250 | 30250 | 30300 | 30100 | 9110 |
| 365 | 20231116 | 150400 | 150483210700 | 30250 | 30450 | 30500 | 30100 | 29162 |
| 366 | 20231116 | 150300 | 149602095650 | 30400 | 30400 | 30500 | 30350 | 5480 |
| 367 | 20231116 | 150200 | 149435342600 | 30350 | 30450 | 30450 | 30150 | 25318 |
| 368 | 20231116 | 150100 | 148668804150 | 30500 | 30650 | 30700 | 30450 | 11546 |
| 369 | 20231116 | 150000 | 148316066150 | 30650 | 30700 | 30750 | 30650 | 1202 |
| 370 | 20231116 | 145900 | 148279170000 | 30700 | 30750 | 30800 | 30700 | 3930 |
| 371 | 20231116 | 145800 | 148158363550 | 30700 | 30650 | 30750 | 30650 | 1813 |
| 372 | 20231116 | 145700 | 148102681500 | 30700 | 30700 | 30750 | 30600 | 3121 |
| 373 | 20231116 | 145600 | 148006937600 | 30700 | 30700 | 30700 | 30650 | 1162 |
| 374 | 20231116 | 145500 | 147971282300 | 30650 | 30600 | 30700 | 30600 | 1442 |
| 375 | 20231116 | 145400 | 147927097750 | 30650 | 30700 | 30750 | 30550 | 4317 |
| 376 | 20231116 | 145300 | 147794749850 | 30700 | 30800 | 30800 | 30700 | 4359 |
| 377 | 20231116 | 145200 | 147660642650 | 30800 | 30750 | 30800 | 30700 | 3650 |
| 378 | 20231116 | 145100 | 147548340550 | 30700 | 30750 | 30800 | 30700 | 2810 |
| 379 | 20231116 | 145000 | 147461976150 | 30750 | 30850 | 30850 | 30700 | 5256 |
| 380 | 20231116 | 144900 | 147300182350 | 30800 | 30750 | 30850 | 30700 | 8235 |
| 381 | 20231116 | 144800 | 147046494300 | 30750 | 30650 | 30800 | 30600 | 12378 |
| 382 | 20231116 | 144700 | 146666293100 | 30650 | 30550 | 30700 | 30550 | 7768 |
| 383 | 20231116 | 144600 | 146428442500 | 30500 | 30600 | 30650 | 30450 | 9102 |
| 384 | 20231116 | 144500 | 146150224850 | 30600 | 30500 | 30600 | 30450 | 5720 |
| 385 | 20231116 | 144400 | 145975604650 | 30500 | 30500 | 30500 | 30450 | 4254 |
| 386 | 20231116 | 144300 | 145846043250 | 30500 | 30500 | 30550 | 30450 | 3736 |
| 387 | 20231116 | 144200 | 145732147050 | 30450 | 30550 | 30550 | 30400 | 10469 |
| 388 | 20231116 | 144100 | 145412974650 | 30500 | 30500 | 30600 | 30500 | 5751 |
| 389 | 20231116 | 144000 | 145237305200 | 30500 | 30700 | 30700 | 30500 | 4377 |
| 390 | 20231116 | 143900 | 145103391700 | 30700 | 30700 | 30750 | 30650 | 1538 |
| 391 | 20231116 | 143800 | 145056198000 | 30700 | 30700 | 30700 | 30650 | 1520 |
| 392 | 20231116 | 143700 | 145009548200 | 30700 | 30750 | 30750 | 30650 | 668 |
| 393 | 20231116 | 143600 | 144989040850 | 30650 | 30700 | 30750 | 30650 | 3322 |
| 394 | 20231116 | 143500 | 144887049150 | 30700 | 30800 | 30800 | 30700 | 3408 |
| 395 | 20231116 | 143400 | 144782320800 | 30800 | 30850 | 30850 | 30750 | 3620 |
| 396 | 20231116 | 143300 | 144670810100 | 30850 | 30800 | 30850 | 30750 | 4389 |
| 397 | 20231116 | 143200 | 144535617600 | 30750 | 30700 | 30800 | 30700 | 2746 |
| 398 | 20231116 | 143100 | 144451178300 | 30750 | 30700 | 30750 | 30650 | 1101 |
| 399 | 20231116 | 143000 | 144417368400 | 30750 | 30750 | 30750 | 30650 | 5979 |
| 400 | 20231116 | 142900 | 144233690850 | 30750 | 30500 | 30750 | 30500 | 10643 |
| 401 | 20231116 | 142800 | 143907720850 | 30500 | 30450 | 30550 | 30450 | 1769 |
| 402 | 20231116 | 142700 | 143853766600 | 30450 | 30500 | 30600 | 30450 | 2747 |
| 403 | 20231116 | 142600 | 143770048400 | 30500 | 30550 | 30600 | 30500 | 1093 |
| 404 | 20231116 | 142500 | 143736669750 | 30600 | 30500 | 30600 | 30500 | 2015 |
| 405 | 20231116 | 142400 | 143675121750 | 30500 | 30550 | 30600 | 30450 | 1322 |
| 406 | 20231116 | 142300 | 143634812700 | 30500 | 30550 | 30600 | 30500 | 1412 |
| 407 | 20231116 | 142200 | 143591696300 | 30550 | 30400 | 30600 | 30350 | 5534 |
| 408 | 20231116 | 142100 | 143423009500 | 30350 | 30500 | 30500 | 30350 | 3403 |
| 409 | 20231116 | 142000 | 143319421900 | 30500 | 30550 | 30550 | 30500 | 656 |
| 410 | 20231116 | 141900 | 143299410550 | 30500 | 30500 | 30550 | 30300 | 10689 |
| 411 | 20231116 | 141800 | 142974350100 | 30500 | 30550 | 30550 | 30450 | 3387 |
| 412 | 20231116 | 141700 | 142871072500 | 30600 | 30500 | 30600 | 30500 | 3426 |
| 413 | 20231116 | 141600 | 142766495500 | 30500 | 30550 | 30600 | 30500 | 1764 |
| 414 | 20231116 | 141500 | 142712653650 | 30550 | 30600 | 30650 | 30500 | 6969 |
| 415 | 20231116 | 141400 | 142499660850 | 30550 | 30550 | 30600 | 30550 | 1040 |
| 416 | 20231116 | 141300 | 142467868700 | 30600 | 30650 | 30650 | 30500 | 4359 |
| 417 | 20231116 | 141200 | 142334643700 | 30650 | 30600 | 30700 | 30450 | 12607 |
| 418 | 20231116 | 141100 | 141949114600 | 30600 | 30700 | 30750 | 30400 | 17499 |
| 419 | 20231116 | 141000 | 141414848900 | 30700 | 30700 | 30750 | 30650 | 2321 |
| 420 | 20231116 | 140900 | 141343567750 | 30650 | 30800 | 30800 | 30600 | 5623 |
| 421 | 20231116 | 140800 | 141170978950 | 30800 | 30750 | 30800 | 30750 | 2575 |
| 422 | 20231116 | 140700 | 141091703850 | 30750 | 30850 | 30900 | 30750 | 7013 |
| 423 | 20231116 | 140600 | 140875464850 | 30850 | 30750 | 30850 | 30750 | 4666 |
| 424 | 20231116 | 140500 | 140731724800 | 30750 | 30750 | 30800 | 30750 | 2174 |
| 425 | 20231116 | 140400 | 140664866800 | 30750 | 30750 | 30800 | 30750 | 1453 |
| 426 | 20231116 | 140300 | 140620171550 | 30750 | 30750 | 30800 | 30750 | 2216 |
| 427 | 20231116 | 140200 | 140552012050 | 30800 | 30800 | 30800 | 30750 | 614 |
| 428 | 20231116 | 140100 | 140533109950 | 30800 | 30750 | 30800 | 30700 | 1799 |
| 429 | 20231116 | 140000 | 140477789400 | 30750 | 30700 | 30800 | 30700 | 1764 |
| 430 | 20231116 | 135900 | 140423551700 | 30700 | 30750 | 30750 | 30700 | 428 |
| 431 | 20231116 | 135800 | 140410401450 | 30700 | 30700 | 30700 | 30650 | 1651 |
| 432 | 20231116 | 135700 | 140359778300 | 30700 | 30750 | 30750 | 30650 | 4066 |
| 433 | 20231116 | 135600 | 140234883350 | 30800 | 30750 | 30800 | 30700 | 2461 |
| 434 | 20231116 | 135500 | 140159212850 | 30700 | 30750 | 30750 | 30700 | 1011 |
| 435 | 20231116 | 135400 | 140128137700 | 30750 | 30700 | 30800 | 30700 | 1833 |
| 436 | 20231116 | 135300 | 140071809550 | 30750 | 30750 | 30800 | 30650 | 4484 |
| 437 | 20231116 | 135200 | 139934015700 | 30750 | 30750 | 30850 | 30700 | 5760 |
| 438 | 20231116 | 135100 | 139756672450 | 30800 | 30700 | 30800 | 30650 | 3850 |
| 439 | 20231116 | 135000 | 139638368600 | 30700 | 30750 | 30750 | 30700 | 2351 |
| 440 | 20231116 | 134900 | 139566147350 | 30750 | 30850 | 30850 | 30700 | 8673 |
| 441 | 20231116 | 134800 | 139299153850 | 30800 | 30800 | 30900 | 30750 | 11573 |
| 442 | 20231116 | 134700 | 138942410300 | 30800 | 30550 | 30900 | 30550 | 22516 |
| 443 | 20231116 | 134600 | 138250190350 | 30550 | 30650 | 30650 | 30550 | 4355 |
| 444 | 20231116 | 134500 | 138116997150 | 30650 | 30600 | 30650 | 30550 | 3098 |
| 445 | 20231116 | 134400 | 138022137650 | 30600 | 30600 | 30650 | 30550 | 5041 |
| 446 | 20231116 | 134300 | 137867871450 | 30650 | 30550 | 30700 | 30500 | 11847 |
| 447 | 20231116 | 134200 | 137505155350 | 30550 | 30500 | 30750 | 30450 | 40539 |
| 448 | 20231116 | 134100 | 136262172300 | 30500 | 30400 | 30550 | 30400 | 12725 |
| 449 | 20231116 | 134000 | 135874421800 | 30400 | 30450 | 30450 | 30300 | 5181 |
| 450 | 20231116 | 133900 | 135716916400 | 30450 | 30200 | 30500 | 30150 | 21751 |
| 451 | 20231116 | 133800 | 135057002800 | 30200 | 30150 | 30200 | 30150 | 1750 |
| 452 | 20231116 | 133700 | 135004221300 | 30150 | 30100 | 30200 | 30100 | 2800 |
| 453 | 20231116 | 133600 | 134919865000 | 30100 | 30100 | 30150 | 30100 | 2242 |
| 454 | 20231116 | 133500 | 134852361900 | 30100 | 30100 | 30150 | 30100 | 1707 |
| 455 | 20231116 | 133400 | 134800969000 | 30100 | 30100 | 30150 | 30050 | 4252 |
| 456 | 20231116 | 133300 | 134672988600 | 30150 | 30200 | 30200 | 30100 | 1386 |
| 457 | 20231116 | 133200 | 134631208050 | 30150 | 30200 | 30200 | 30050 | 4007 |
| 458 | 20231116 | 133100 | 134510465900 | 30200 | 30200 | 30250 | 30150 | 1565 |
| 459 | 20231116 | 133000 | 134463250550 | 30200 | 30200 | 30200 | 30100 | 3225 |
| 460 | 20231116 | 132900 | 134365996800 | 30200 | 30250 | 30300 | 30150 | 3589 |
| 461 | 20231116 | 132800 | 134257570750 | 30250 | 30350 | 30350 | 30150 | 5467 |
| 462 | 20231116 | 132700 | 134092339600 | 30300 | 30350 | 30400 | 30250 | 5568 |
| 463 | 20231116 | 132600 | 133923432600 | 30400 | 30350 | 30400 | 30300 | 3661 |
| 464 | 20231116 | 132500 | 133812311200 | 30350 | 30150 | 30350 | 30150 | 7060 |
| 465 | 20231116 | 132400 | 133598724400 | 30150 | 30150 | 30200 | 30100 | 1091 |
| 466 | 20231116 | 132300 | 133565830950 | 30150 | 30150 | 30200 | 30100 | 1933 |
| 467 | 20231116 | 132200 | 133507550150 | 30200 | 30100 | 30200 | 30100 | 2022 |
| 468 | 20231116 | 132100 | 133446574250 | 30150 | 30100 | 30150 | 30100 | 239 |
| 469 | 20231116 | 132000 | 133439371850 | 30100 | 30150 | 30150 | 30050 | 5953 |
| 470 | 20231116 | 131900 | 133260140800 | 30150 | 30200 | 30200 | 30150 | 228 |
| 471 | 20231116 | 131800 | 133253262300 | 30200 | 30150 | 30200 | 30100 | 1038 |
| 472 | 20231116 | 131700 | 133221969200 | 30150 | 30150 | 30200 | 30100 | 2938 |
| 473 | 20231116 | 131600 | 133133446950 | 30150 | 30150 | 30200 | 30100 | 2073 |
| 474 | 20231116 | 131500 | 133070959000 | 30150 | 30100 | 30200 | 30100 | 2594 |
| 475 | 20231116 | 131400 | 132992792500 | 30100 | 30200 | 30250 | 30100 | 6032 |
| 476 | 20231116 | 131300 | 132810875250 | 30200 | 30200 | 30250 | 30150 | 2163 |
| 477 | 20231116 | 131200 | 132745563100 | 30200 | 30250 | 30300 | 30200 | 3110 |
| 478 | 20231116 | 131100 | 132651539350 | 30300 | 30350 | 30400 | 30250 | 4556 |
| 479 | 20231116 | 131000 | 132513548100 | 30350 | 30250 | 30400 | 30250 | 3071 |
| 480 | 20231116 | 130900 | 132420420300 | 30250 | 30300 | 30300 | 30250 | 1015 |
| 481 | 20231116 | 130800 | 132389716300 | 30250 | 30250 | 30300 | 30200 | 596 |
| 482 | 20231116 | 130700 | 132371681100 | 30200 | 30250 | 30300 | 30200 | 3054 |
| 483 | 20231116 | 130600 | 132279368800 | 30250 | 30300 | 30300 | 30250 | 1486 |
| 484 | 20231116 | 130500 | 132234405950 | 30250 | 30300 | 30300 | 30250 | 1806 |
| 485 | 20231116 | 130400 | 132179751700 | 30250 | 30250 | 30350 | 30250 | 849 |
| 486 | 20231116 | 130300 | 132154031850 | 30250 | 30300 | 30300 | 30150 | 12473 |
| 487 | 20231116 | 130200 | 131777145350 | 30300 | 30300 | 30350 | 30300 | 1506 |
| 488 | 20231116 | 130100 | 131731476650 | 30350 | 30400 | 30400 | 30300 | 3609 |
| 489 | 20231116 | 130000 | 131622034250 | 30350 | 30400 | 30450 | 30300 | 4231 |
| 490 | 20231116 | 125900 | 131493422950 | 30350 | 30300 | 30400 | 30300 | 2455 |
| 491 | 20231116 | 125800 | 131418985350 | 30350 | 30300 | 30350 | 30300 | 2216 |
| 492 | 20231116 | 125700 | 131351752050 | 30350 | 30250 | 30350 | 30200 | 3252 |
| 493 | 20231116 | 125600 | 131253300700 | 30250 | 30200 | 30250 | 30200 | 1309 |
| 494 | 20231116 | 125500 | 131213752600 | 30200 | 30150 | 30350 | 30100 | 8295 |
| 495 | 20231116 | 125400 | 130962816600 | 30150 | 30200 | 30200 | 30000 | 17400 |
| 496 | 20231116 | 125300 | 130439636850 | 30150 | 30250 | 30250 | 30150 | 2669 |
| 497 | 20231116 | 125200 | 130359047150 | 30200 | 30200 | 30300 | 30150 | 4020 |
| 498 | 20231116 | 125100 | 130237582800 | 30250 | 30250 | 30300 | 30200 | 2684 |
| 499 | 20231116 | 125000 | 130156379900 | 30250 | 30300 | 30300 | 30250 | 1952 |
| 500 | 20231116 | 124900 | 130097295150 | 30350 | 30350 | 30400 | 30250 | 4887 |
| 501 | 20231116 | 124800 | 129949106550 | 30350 | 30350 | 30450 | 30300 | 7699 |
| 502 | 20231116 | 124700 | 129715192150 | 30300 | 30100 | 30350 | 30100 | 5700 |
| 503 | 20231116 | 124600 | 129542816850 | 30150 | 30150 | 30200 | 30050 | 3341 |
| 504 | 20231116 | 124500 | 129442138650 | 30150 | 30150 | 30200 | 29950 | 27378 |
| 505 | 20231116 | 124400 | 128619446500 | 30150 | 30250 | 30250 | 30150 | 2223 |
| 506 | 20231116 | 124300 | 128552347000 | 30200 | 30250 | 30250 | 30150 | 4650 |
| 507 | 20231116 | 124200 | 128411919650 | 30200 | 30250 | 30250 | 30150 | 2960 |
| 508 | 20231116 | 124100 | 128322526400 | 30200 | 30200 | 30250 | 30150 | 4058 |
| 509 | 20231116 | 124000 | 128200084150 | 30150 | 30300 | 30300 | 30150 | 7180 |
| 510 | 20231116 | 123900 | 127983189550 | 30350 | 30250 | 30350 | 30250 | 4881 |
| 511 | 20231116 | 123800 | 127835410550 | 30200 | 30300 | 30300 | 30200 | 5299 |
| 512 | 20231116 | 123700 | 127675245450 | 30300 | 30300 | 30300 | 30050 | 24584 |
| 513 | 20231116 | 123600 | 126933682500 | 30300 | 30350 | 30400 | 30300 | 2745 |
| 514 | 20231116 | 123500 | 126850402500 | 30350 | 30450 | 30450 | 30350 | 1716 |
| 515 | 20231116 | 123400 | 126798290200 | 30400 | 30350 | 30450 | 30350 | 3612 |
| 516 | 20231116 | 123300 | 126688536750 | 30350 | 30400 | 30450 | 30350 | 2143 |
| 517 | 20231116 | 123200 | 126623462500 | 30400 | 30350 | 30450 | 30350 | 6879 |
| 518 | 20231116 | 123100 | 126414347350 | 30350 | 30450 | 30500 | 30300 | 7300 |
| 519 | 20231116 | 123000 | 126192456400 | 30400 | 30450 | 30450 | 30350 | 2489 |
| 520 | 20231116 | 122900 | 126116828000 | 30400 | 30500 | 30500 | 30350 | 4226 |
| 521 | 20231116 | 122800 | 125988280000 | 30450 | 30400 | 30500 | 30400 | 3049 |
| 522 | 20231116 | 122700 | 125895398350 | 30400 | 30450 | 30450 | 30400 | 1128 |
| 523 | 20231116 | 122600 | 125861079100 | 30450 | 30400 | 30500 | 30350 | 4526 |
| 524 | 20231116 | 122500 | 125723376050 | 30450 | 30550 | 30550 | 30400 | 3013 |
| 525 | 20231116 | 122400 | 125631601850 | 30550 | 30450 | 30550 | 30400 | 3903 |
| 526 | 20231116 | 122300 | 125512575100 | 30400 | 30450 | 30550 | 30400 | 7427 |
| 527 | 20231116 | 122200 | 125286330650 | 30500 | 30450 | 30500 | 30400 | 3002 |
| 528 | 20231116 | 122100 | 125194887450 | 30500 | 30550 | 30550 | 30400 | 6866 |
| 529 | 20231116 | 122000 | 124985479400 | 30550 | 30300 | 30600 | 30300 | 15588 |
| 530 | 20231116 | 121900 | 124510018550 | 30300 | 30400 | 30500 | 30300 | 5200 |
| 531 | 20231116 | 121800 | 124351977700 | 30400 | 30400 | 30450 | 30300 | 3662 |
| 532 | 20231116 | 121700 | 124240770700 | 30400 | 30450 | 30500 | 30400 | 5270 |
| 533 | 20231116 | 121600 | 124080435850 | 30450 | 30400 | 30550 | 30400 | 7871 |
| 534 | 20231116 | 121500 | 123840516600 | 30400 | 30500 | 30500 | 30200 | 15108 |
| 535 | 20231116 | 121400 | 123381432550 | 30500 | 30350 | 30500 | 30300 | 15476 |
| 536 | 20231116 | 121300 | 122910598900 | 30300 | 30350 | 30350 | 30150 | 21012 |
| 537 | 20231116 | 121200 | 122274914500 | 30350 | 30350 | 30400 | 30300 | 14030 |
| 538 | 20231116 | 121100 | 121848912700 | 30350 | 30300 | 30400 | 30200 | 16275 |
| 539 | 20231116 | 121000 | 121355718950 | 30300 | 30400 | 30400 | 30100 | 38278 |
| 540 | 20231116 | 120900 | 120199320650 | 30350 | 30450 | 30500 | 30300 | 17497 |
| 541 | 20231116 | 120800 | 119668271500 | 30500 | 30500 | 30550 | 30450 | 8245 |
| 542 | 20231116 | 120700 | 119416928000 | 30500 | 30700 | 30750 | 30300 | 35005 |
| 543 | 20231116 | 120600 | 118350455300 | 30700 | 30700 | 30750 | 30450 | 21194 |
| 544 | 20231116 | 120500 | 117702658100 | 30650 | 30850 | 30900 | 30650 | 15556 |
| 545 | 20231116 | 120400 | 117224779800 | 30850 | 30850 | 30950 | 30750 | 17145 |
| 546 | 20231116 | 120300 | 116695318950 | 30850 | 30550 | 30850 | 30500 | 38493 |
| 547 | 20231116 | 120200 | 115513422150 | 30550 | 30550 | 30900 | 30500 | 35501 |
| 548 | 20231116 | 120100 | 114424022350 | 30700 | 31100 | 31100 | 30500 | 99548 |
| 549 | 20231116 | 120000 | 111353929600 | 31100 | 31100 | 31100 | 31100 | 47303 |
| 550 | 20231116 | 115900 | 109882806300 | 31100 | 31100 | 31100 | 31100 | 625 |
| 551 | 20231116 | 115800 | 109863368800 | 31100 | 31100 | 31100 | 31100 | 200 |
| 552 | 20231116 | 115700 | 109857148800 | 31100 | 31100 | 31100 | 31100 | 174 |
| 553 | 20231116 | 115600 | 109851737400 | 31100 | 31100 | 31100 | 31100 | 107 |
| 554 | 20231116 | 115500 | 109848409700 | 31100 | 31100 | 31100 | 31100 | 786 |
| 555 | 20231116 | 115400 | 109823965100 | 31100 | 31100 | 31100 | 31100 | 222 |
| 556 | 20231116 | 115300 | 109817060900 | 31100 | 31100 | 31100 | 31100 | 684 |
| 557 | 20231116 | 115200 | 109795788500 | 31100 | 31100 | 31100 | 31100 | 944 |
| 558 | 20231116 | 115100 | 109766430100 | 31100 | 31100 | 31100 | 31100 | 401 |
| 559 | 20231116 | 115000 | 109753959000 | 31100 | 31100 | 31100 | 31100 | 607 |
| 560 | 20231116 | 114900 | 109735081300 | 31100 | 31100 | 31100 | 31100 | 155 |
| 561 | 20231116 | 114800 | 109730260800 | 31100 | 31100 | 31100 | 31100 | 763 |
| 562 | 20231116 | 114700 | 109706531500 | 31100 | 31100 | 31100 | 31100 | 353 |
| 563 | 20231116 | 114600 | 109695553200 | 31100 | 31100 | 31100 | 31100 | 1071 |
| 564 | 20231116 | 114500 | 109662245100 | 31100 | 31100 | 31100 | 31100 | 275 |
| 565 | 20231116 | 114400 | 109653692600 | 31100 | 31100 | 31100 | 31100 | 766 |
| 566 | 20231116 | 114300 | 109629870000 | 31100 | 31100 | 31100 | 31100 | 391 |
| 567 | 20231116 | 114200 | 109617709900 | 31100 | 31100 | 31100 | 31100 | 2381 |
| 568 | 20231116 | 114100 | 109543660800 | 31100 | 31100 | 31100 | 31100 | 591 |
| 569 | 20231116 | 114000 | 109525280700 | 31100 | 31100 | 31100 | 31100 | 685 |
| 570 | 20231116 | 113900 | 109503977200 | 31100 | 31100 | 31100 | 31100 | 764 |
| 571 | 20231116 | 113800 | 109480216800 | 31100 | 31100 | 31100 | 31100 | 1237 |
| 572 | 20231116 | 113700 | 109441746100 | 31100 | 31100 | 31100 | 31100 | 745 |
| 573 | 20231116 | 113600 | 109418576600 | 31100 | 31100 | 31100 | 31100 | 2275 |
| 574 | 20231116 | 113500 | 109347824100 | 31100 | 31100 | 31100 | 31100 | 3608 |
| 575 | 20231116 | 113400 | 109235615300 | 31100 | 31100 | 31100 | 31100 | 3114 |
| 576 | 20231116 | 113300 | 109138769900 | 31100 | 31100 | 31100 | 31100 | 1252 |
| 577 | 20231116 | 113200 | 109099832700 | 31100 | 31100 | 31100 | 31100 | 2296 |
| 578 | 20231116 | 113100 | 109028427100 | 31100 | 31100 | 31100 | 31100 | 2287 |
| 579 | 20231116 | 113000 | 108957301400 | 31100 | 31100 | 31100 | 30850 | 57689 |
| 580 | 20231116 | 112900 | 107164415150 | 31100 | 31100 | 31100 | 30750 | 215610 |
| 581 | 20231116 | 112800 | 100463274600 | 31100 | 31100 | 31100 | 31100 | 14107 |
| 582 | 20231116 | 112700 | 100024546900 | 31100 | 31100 | 31100 | 31100 | 19247 |
| 583 | 20231116 | 112600 | 99425965200 | 31100 | 31100 | 31100 | 31100 | 49521 |
| 584 | 20231116 | 112500 | 97885862100 | 31100 | 31100 | 31100 | 31100 | 20974 |
| 585 | 20231116 | 112400 | 97233570700 | 31100 | 30900 | 31100 | 30650 | 146452 |
| 586 | 20231116 | 112300 | 92697206200 | 30900 | 29900 | 31100 | 29750 | 356895 |
| 587 | 20231116 | 112200 | 81676089200 | 29900 | 29800 | 30000 | 29700 | 60289 |
| 588 | 20231116 | 112100 | 79874519700 | 29700 | 29850 | 29900 | 29600 | 43810 |
| 589 | 20231116 | 112000 | 78570343150 | 29850 | 29250 | 29850 | 29200 | 37595 |
| 590 | 20231116 | 111900 | 77459828750 | 29300 | 29550 | 29600 | 29250 | 31567 |
| 591 | 20231116 | 111800 | 76530808550 | 29600 | 29350 | 29650 | 29150 | 73444 |
| 592 | 20231116 | 111700 | 74369583350 | 29400 | 28750 | 29650 | 28700 | 98436 |
| 593 | 20231116 | 111600 | 71489820550 | 28700 | 28400 | 29050 | 28350 | 45988 |
| 594 | 20231116 | 111500 | 70164099650 | 28350 | 28400 | 28450 | 28300 | 8295 |
| 595 | 20231116 | 111400 | 69928874800 | 28450 | 28550 | 28700 | 28300 | 14879 |
| 596 | 20231116 | 111300 | 69504418700 | 28650 | 28300 | 28700 | 28100 | 24410 |
| 597 | 20231116 | 111200 | 68813176000 | 28350 | 28300 | 28450 | 28200 | 14892 |
| 598 | 20231116 | 111100 | 68391403000 | 28200 | 28700 | 28700 | 28150 | 37440 |
| 599 | 20231116 | 111000 | 67328276650 | 28600 | 28500 | 29300 | 28500 | 87582 |
| 600 | 20231116 | 110900 | 64800292300 | 28500 | 28350 | 28550 | 28300 | 23836 |
| 601 | 20231116 | 110800 | 64123296600 | 28350 | 28450 | 28600 | 28200 | 37023 |
| 602 | 20231116 | 110700 | 63073048150 | 28450 | 28700 | 28750 | 28450 | 45269 |
| 603 | 20231116 | 110600 | 61781109200 | 28700 | 28950 | 29000 | 28550 | 55101 |
| 604 | 20231116 | 110500 | 60197833250 | 29000 | 28700 | 29100 | 28650 | 97294 |
| 605 | 20231116 | 110400 | 57391096100 | 28650 | 28650 | 28650 | 28650 | 0 |
| 606 | 20231116 | 110300 | 57391096100 | 28650 | 28500 | 28650 | 28450 | 46395 |
| 607 | 20231116 | 110200 | 56063992500 | 28450 | 28400 | 28450 | 28200 | 42185 |
| 608 | 20231116 | 110100 | 54868952700 | 28350 | 27600 | 28550 | 27550 | 144084 |
| 609 | 20231116 | 110000 | 50817030950 | 27650 | 27500 | 27650 | 27100 | 49392 |
| 610 | 20231116 | 105900 | 49462610350 | 27450 | 26900 | 27750 | 26850 | 125391 |
| 611 | 20231116 | 105800 | 46027650200 | 26900 | 26650 | 26900 | 26650 | 17768 |
| 612 | 20231116 | 105700 | 45551654650 | 26650 | 26550 | 26850 | 26550 | 20521 |
| 613 | 20231116 | 105600 | 45003579150 | 26600 | 26850 | 26850 | 26550 | 34405 |
| 614 | 20231116 | 105500 | 44085273050 | 26850 | 26900 | 26950 | 26650 | 47038 |
| 615 | 20231116 | 105400 | 42826999300 | 26950 | 27050 | 27100 | 26800 | 41629 |
| 616 | 20231116 | 105300 | 41706889850 | 27050 | 27250 | 27250 | 26900 | 65190 |
| 617 | 20231116 | 105200 | 39940873600 | 27200 | 26200 | 27450 | 26200 | 182979 |
| 618 | 20231116 | 105100 | 34999504450 | 26200 | 26400 | 26400 | 26150 | 26870 |
| 619 | 20231116 | 105000 | 34293407350 | 26400 | 26150 | 26450 | 26050 | 48681 |
| 620 | 20231116 | 104900 | 33014441050 | 26150 | 25850 | 26350 | 25800 | 67007 |
| 621 | 20231116 | 104800 | 31263592550 | 25800 | 25550 | 26100 | 25450 | 31672 |
| 622 | 20231116 | 104700 | 30442915100 | 25500 | 25750 | 25750 | 25350 | 22750 |
| 623 | 20231116 | 104600 | 29862643700 | 25700 | 25750 | 25800 | 25650 | 9407 |
| 624 | 20231116 | 104500 | 29620692550 | 25800 | 25650 | 25900 | 25600 | 19790 |
| 625 | 20231116 | 104400 | 29110456050 | 25600 | 25650 | 25750 | 25600 | 11532 |
| 626 | 20231116 | 104300 | 28814464150 | 25650 | 25450 | 25800 | 25450 | 22526 |
| 627 | 20231116 | 104200 | 28236451050 | 25450 | 25700 | 25750 | 25350 | 33645 |
| 628 | 20231116 | 104100 | 27379296950 | 25750 | 25800 | 25850 | 25450 | 52142 |
| 629 | 20231116 | 104000 | 26043406300 | 25850 | 25950 | 25950 | 25700 | 29839 |
| 630 | 20231116 | 103900 | 25274067250 | 25950 | 26050 | 26100 | 25900 | 29619 |
| 631 | 20231116 | 103800 | 24504947450 | 26100 | 26500 | 26500 | 25950 | 65452 |
| 632 | 20231116 | 103700 | 22788667850 | 26500 | 25850 | 26500 | 25700 | 70066 |
| 633 | 20231116 | 103600 | 20956042450 | 25850 | 25950 | 26200 | 25750 | 47956 |
| 634 | 20231116 | 103500 | 19711846300 | 25950 | 26250 | 26300 | 25750 | 104699 |
| 635 | 20231116 | 103400 | 16987234000 | 26200 | 26050 | 26400 | 25950 | 64272 |
| 636 | 20231116 | 103300 | 15306599100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 637 | 20231116 | 103200 | 15306599100 | 26050 | 25700 | 26050 | 25650 | 72205 |
| 638 | 20231116 | 103100 | 13434233500 | 25700 | 25300 | 25800 | 25250 | 93329 |
| 639 | 20231116 | 103000 | 11047221450 | 25300 | 24800 | 25400 | 24750 | 36044 |
| 640 | 20231116 | 102900 | 10141607500 | 24850 | 24850 | 24900 | 24750 | 12440 |
| 641 | 20231116 | 102800 | 9832719900 | 24850 | 24950 | 25000 | 24850 | 16590 |
| 642 | 20231116 | 102700 | 9419079550 | 24900 | 24950 | 25100 | 24750 | 44776 |
| 643 | 20231116 | 102600 | 8300982950 | 24950 | 24550 | 25150 | 24500 | 81330 |
| 644 | 20231116 | 102500 | 6276449750 | 24550 | 24250 | 24550 | 24200 | 19978 |
| 645 | 20231116 | 102400 | 5788221900 | 24200 | 24200 | 24300 | 24150 | 3905 |
| 646 | 20231116 | 102300 | 5693695900 | 24250 | 24300 | 24350 | 24250 | 4554 |
| 647 | 20231116 | 102200 | 5583064100 | 24350 | 24400 | 24400 | 24250 | 4202 |
| 648 | 20231116 | 102100 | 5480800800 | 24400 | 24250 | 24400 | 24200 | 6066 |
| 649 | 20231116 | 102000 | 5333159000 | 24250 | 24250 | 24300 | 24150 | 4829 |
| 650 | 20231116 | 101900 | 5216128350 | 24250 | 24300 | 24350 | 24100 | 9413 |
| 651 | 20231116 | 101800 | 4988240950 | 24300 | 24350 | 24400 | 24250 | 13800 |
| 652 | 20231116 | 101700 | 4652454300 | 24350 | 24150 | 24400 | 24100 | 14558 |
| 653 | 20231116 | 101600 | 4298861650 | 24100 | 23950 | 24150 | 23950 | 7623 |
| 654 | 20231116 | 101500 | 4115724600 | 23900 | 23950 | 24000 | 23800 | 8660 |
| 655 | 20231116 | 101400 | 3909084550 | 23900 | 23900 | 23950 | 23900 | 7474 |
| 656 | 20231116 | 101300 | 3730260850 | 23900 | 24050 | 24050 | 23900 | 7631 |
| 657 | 20231116 | 101200 | 3547489800 | 24050 | 24150 | 24150 | 24000 | 3695 |
| 658 | 20231116 | 101100 | 3458668200 | 24100 | 24200 | 24200 | 24100 | 2112 |
| 659 | 20231116 | 101000 | 3407665200 | 24200 | 23950 | 24200 | 23950 | 5758 |
| 660 | 20231116 | 100900 | 3269027900 | 24000 | 23950 | 24050 | 23950 | 2418 |
| 661 | 20231116 | 100800 | 3211016800 | 23950 | 24050 | 24050 | 23900 | 10860 |
| 662 | 20231116 | 100700 | 2950735750 | 24050 | 24050 | 24150 | 24000 | 7531 |
| 663 | 20231116 | 100600 | 2769321800 | 24100 | 24300 | 24300 | 24050 | 15551 |
| 664 | 20231116 | 100500 | 2393455950 | 24300 | 24100 | 24300 | 24000 | 9144 |
| 665 | 20231116 | 100400 | 2172520900 | 24050 | 23950 | 24100 | 23900 | 5258 |
| 666 | 20231116 | 100300 | 2046450650 | 23950 | 24100 | 24150 | 23900 | 16558 |
| 667 | 20231116 | 100200 | 1648605900 | 24100 | 23850 | 24200 | 23800 | 23992 |
| 668 | 20231116 | 100100 | 1071823750 | 23800 | 23900 | 23950 | 23700 | 13890 |
| 669 | 20231116 | 100000 | 740985350 | 23950 | 23700 | 23950 | 23650 | 26618 |