36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 211700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 3 | 20231116 | 211600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20231116 | 211500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20231116 | 211400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20231116 | 211300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20231116 | 211200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20231116 | 211100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20231116 | 211000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20231116 | 210900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20231116 | 210800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20231116 | 210700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20231116 | 210600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20231116 | 210500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20231116 | 210400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20231116 | 210300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20231116 | 210200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20231116 | 210100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20231116 | 210000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20231116 | 205900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20231116 | 205800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20231116 | 205700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20231116 | 205600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20231116 | 205500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20231116 | 205400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20231116 | 205300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20231116 | 205200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20231116 | 205100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20231116 | 205000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20231116 | 204900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20231116 | 204800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20231116 | 204700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 33 | 20231116 | 204600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20231116 | 204500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20231116 | 204400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20231116 | 204300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20231116 | 204200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20231116 | 204100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20231116 | 204000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20231116 | 203900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20231116 | 203800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20231116 | 203700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20231116 | 203600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20231116 | 203500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20231116 | 203400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20231116 | 203300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20231116 | 203200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20231116 | 203100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20231116 | 203000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20231116 | 202900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20231116 | 202800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20231116 | 202700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20231116 | 202600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20231116 | 202500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20231116 | 202400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20231116 | 202300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20231116 | 202200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20231116 | 202100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20231116 | 202000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20231116 | 201900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20231116 | 201800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20231116 | 201700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 63 | 20231116 | 201600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20231116 | 201500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20231116 | 201400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20231116 | 201300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20231116 | 201200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20231116 | 201100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20231116 | 201000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20231116 | 200900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20231116 | 200800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20231116 | 200700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20231116 | 200600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20231116 | 200500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20231116 | 200400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20231116 | 200300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20231116 | 200200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20231116 | 200100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20231116 | 200000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20231116 | 195900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20231116 | 195800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20231116 | 195700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20231116 | 195600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20231116 | 195500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20231116 | 195400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20231116 | 195300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20231116 | 195200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20231116 | 195100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20231116 | 195000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20231116 | 194900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20231116 | 194800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20231116 | 194700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 93 | 20231116 | 194600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20231116 | 194500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20231116 | 194400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20231116 | 194300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20231116 | 194200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20231116 | 194100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20231116 | 194000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20231116 | 193900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20231116 | 193800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20231116 | 193700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20231116 | 193600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20231116 | 193500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20231116 | 193400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20231116 | 193300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20231116 | 193200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20231116 | 193100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20231116 | 193000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20231116 | 192900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20231116 | 192800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20231116 | 192700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20231116 | 192600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20231116 | 192500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20231116 | 192400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20231116 | 192300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20231116 | 192200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20231116 | 192100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20231116 | 192000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20231116 | 191900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20231116 | 191800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20231116 | 191700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 123 | 20231116 | 191600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20231116 | 191500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20231116 | 191400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20231116 | 191300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20231116 | 191200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20231116 | 191100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20231116 | 191000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20231116 | 190900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20231116 | 190800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20231116 | 190700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20231116 | 190600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20231116 | 190500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20231116 | 190400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20231116 | 190300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20231116 | 190200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20231116 | 190100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20231116 | 190000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20231116 | 185900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20231116 | 185800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20231116 | 185700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20231116 | 185600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20231116 | 185500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20231116 | 185400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20231116 | 185300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20231116 | 185200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20231116 | 185100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20231116 | 185000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20231116 | 184900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20231116 | 184800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20231116 | 184700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 153 | 20231116 | 184600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20231116 | 184500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20231116 | 184400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20231116 | 184300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20231116 | 184200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20231116 | 184100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20231116 | 184000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20231116 | 183900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20231116 | 183800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20231116 | 183700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20231116 | 183600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20231116 | 183500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20231116 | 183400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20231116 | 183300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20231116 | 183200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20231116 | 183100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20231116 | 183000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20231116 | 182900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20231116 | 182800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20231116 | 182700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20231116 | 182600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20231116 | 182500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20231116 | 182400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20231116 | 182300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20231116 | 182200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20231116 | 182100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20231116 | 182000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20231116 | 181900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20231116 | 181800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20231116 | 181700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 183 | 20231116 | 181600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20231116 | 181500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20231116 | 181400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20231116 | 181300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20231116 | 181200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20231116 | 181100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20231116 | 181000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20231116 | 180900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20231116 | 180800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20231116 | 180700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20231116 | 180600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20231116 | 180500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20231116 | 180400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20231116 | 180300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20231116 | 180200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20231116 | 180100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20231116 | 180000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20231116 | 175900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20231116 | 175800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20231116 | 175700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20231116 | 175600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20231116 | 175500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20231116 | 175400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20231116 | 175300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20231116 | 175200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20231116 | 175100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20231116 | 175000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20231116 | 174900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20231116 | 174800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20231116 | 174700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 213 | 20231116 | 174600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20231116 | 174500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20231116 | 174400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20231116 | 174300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20231116 | 174200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20231116 | 174100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20231116 | 174000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20231116 | 173900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20231116 | 173800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20231116 | 173700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20231116 | 173600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20231116 | 173500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20231116 | 173400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20231116 | 173300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 227 | 20231116 | 173200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 228 | 20231116 | 173100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 229 | 20231116 | 173000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 230 | 20231116 | 172900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20231116 | 172800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20231116 | 172700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20231116 | 172600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20231116 | 172500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20231116 | 172400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20231116 | 172300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20231116 | 172200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20231116 | 172100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20231116 | 172000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20231116 | 171900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20231116 | 171800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 242 | 20231116 | 171700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 243 | 20231116 | 171600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 244 | 20231116 | 171500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 245 | 20231116 | 171400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 246 | 20231116 | 171300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 247 | 20231116 | 171200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 248 | 20231116 | 171100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 249 | 20231116 | 171000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 250 | 20231116 | 170900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20231116 | 170800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20231116 | 170700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20231116 | 170600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20231116 | 170500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20231116 | 170400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20231116 | 170300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20231116 | 170200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20231116 | 170100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20231116 | 170000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20231116 | 165900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20231116 | 165800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20231116 | 165700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20231116 | 165600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20231116 | 165500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20231116 | 165400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20231116 | 165300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20231116 | 165200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20231116 | 165100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20231116 | 165000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20231116 | 164900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20231116 | 164800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20231116 | 164700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 273 | 20231116 | 164600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 274 | 20231116 | 164500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 275 | 20231116 | 164400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 276 | 20231116 | 164300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 277 | 20231116 | 164200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 278 | 20231116 | 164100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 279 | 20231116 | 164000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 280 | 20231116 | 163900 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 281 | 20231116 | 163800 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 282 | 20231116 | 163700 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 283 | 20231116 | 163600 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 284 | 20231116 | 163500 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 285 | 20231116 | 163400 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 286 | 20231116 | 163300 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 287 | 20231116 | 163200 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 288 | 20231116 | 163100 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 289 | 20231116 | 163000 | 13533719750 | 45650 | 45650 | 45650 | 45650 | 6586 |
| 290 | 20231116 | 162900 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 291 | 20231116 | 162800 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 292 | 20231116 | 162700 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 293 | 20231116 | 162600 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 294 | 20231116 | 162500 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 295 | 20231116 | 162400 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 296 | 20231116 | 162300 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 297 | 20231116 | 162200 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 298 | 20231116 | 162100 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 299 | 20231116 | 162000 | 13233068850 | 45800 | 45800 | 45800 | 45800 | 0 |
| 300 | 20231116 | 161900 | 13233068850 | 45800 | 46400 | 46400 | 45800 | 3973 |
| 301 | 20231116 | 161800 | 13050262550 | 46200 | 46150 | 46200 | 46150 | 702 |
| 302 | 20231116 | 161700 | 13017856000 | 46200 | 46350 | 46350 | 46200 | 415 |
| 303 | 20231116 | 161600 | 12998660300 | 46300 | 46400 | 46400 | 46300 | 806 |
| 304 | 20231116 | 161500 | 12961305250 | 46400 | 46650 | 46650 | 46400 | 1711 |
| 305 | 20231116 | 161400 | 12881726300 | 46700 | 46650 | 46700 | 46650 | 527 |
| 306 | 20231116 | 161300 | 12857138750 | 46700 | 46650 | 46700 | 46650 | 29 |
| 307 | 20231116 | 161200 | 12855785050 | 46650 | 46850 | 46850 | 46650 | 485 |
| 308 | 20231116 | 161100 | 12833129750 | 46900 | 46900 | 46900 | 46850 | 271 |
| 309 | 20231116 | 161000 | 12820420850 | 46950 | 47000 | 47000 | 46950 | 136 |
| 310 | 20231116 | 160900 | 12814035250 | 47000 | 46950 | 47050 | 46950 | 153 |
| 311 | 20231116 | 160800 | 12806844250 | 47000 | 47050 | 47050 | 47000 | 227 |
| 312 | 20231116 | 160700 | 12796174000 | 47050 | 47000 | 47100 | 47000 | 1194 |
| 313 | 20231116 | 160600 | 12740047000 | 47000 | 47050 | 47100 | 47000 | 154 |
| 314 | 20231116 | 160500 | 12732799000 | 47100 | 47000 | 47100 | 47000 | 2723 |
| 315 | 20231116 | 160400 | 12604792850 | 47000 | 47000 | 47000 | 46950 | 206 |
| 316 | 20231116 | 160300 | 12595111200 | 47000 | 46950 | 47000 | 46950 | 159 |
| 317 | 20231116 | 160200 | 12587642450 | 46950 | 47000 | 47000 | 46950 | 177 |
| 318 | 20231116 | 160100 | 12579325250 | 47000 | 46950 | 47000 | 46900 | 297 |
| 319 | 20231116 | 160000 | 12565375400 | 46950 | 46950 | 46950 | 46900 | 204 |
| 320 | 20231116 | 155900 | 12555801650 | 46950 | 46900 | 46950 | 46900 | 251 |
| 321 | 20231116 | 155800 | 12544025900 | 46900 | 46900 | 46900 | 46850 | 74 |
| 322 | 20231116 | 155700 | 12540557350 | 46900 | 46900 | 46900 | 46850 | 231 |
| 323 | 20231116 | 155600 | 12529724900 | 46900 | 46850 | 46900 | 46800 | 149 |
| 324 | 20231116 | 155500 | 12522741850 | 46800 | 46800 | 46900 | 46800 | 271 |
| 325 | 20231116 | 155400 | 12510057500 | 46800 | 46700 | 46850 | 46700 | 44 |
| 326 | 20231116 | 155300 | 12507997600 | 46700 | 46900 | 46900 | 46700 | 676 |
| 327 | 20231116 | 155200 | 12476423350 | 46900 | 46950 | 46950 | 46700 | 783 |
| 328 | 20231116 | 155100 | 12439797250 | 46850 | 46900 | 46900 | 46850 | 57 |
| 329 | 20231116 | 155000 | 12437125300 | 46950 | 46950 | 47000 | 46700 | 716 |
| 330 | 20231116 | 154900 | 12403609650 | 46950 | 47000 | 47000 | 46950 | 84 |
| 331 | 20231116 | 154800 | 12399662700 | 47000 | 46950 | 47000 | 46900 | 101 |
| 332 | 20231116 | 154700 | 12394922250 | 47150 | 47150 | 47150 | 47000 | 1186 |
| 333 | 20231116 | 154600 | 12339165950 | 47100 | 47150 | 47200 | 47100 | 562 |
| 334 | 20231116 | 154500 | 12312669750 | 47200 | 47150 | 47200 | 47150 | 231 |
| 335 | 20231116 | 154400 | 12301774400 | 47150 | 47250 | 47250 | 47150 | 169 |
| 336 | 20231116 | 154300 | 12293798550 | 47250 | 47200 | 47250 | 47200 | 104 |
| 337 | 20231116 | 154200 | 12288887550 | 47250 | 47200 | 47250 | 47200 | 82 |
| 338 | 20231116 | 154100 | 12285016200 | 47200 | 47150 | 47200 | 47150 | 122 |
| 339 | 20231116 | 154000 | 12279261500 | 47150 | 47250 | 47250 | 47150 | 201 |
| 340 | 20231116 | 153900 | 12269777000 | 47250 | 47300 | 47300 | 47250 | 216 |
| 341 | 20231116 | 153800 | 12259570500 | 47300 | 47300 | 47300 | 47250 | 77 |
| 342 | 20231116 | 153700 | 12255931300 | 47250 | 47250 | 47300 | 47250 | 75 |
| 343 | 20231116 | 153600 | 12252386950 | 47250 | 47250 | 47300 | 47250 | 164 |
| 344 | 20231116 | 153500 | 12244637200 | 47300 | 47300 | 47300 | 47250 | 123 |
| 345 | 20231116 | 153400 | 12238821950 | 47300 | 47250 | 47300 | 47250 | 70 |
| 346 | 20231116 | 153300 | 12235512500 | 47250 | 47200 | 47300 | 47200 | 273 |
| 347 | 20231116 | 153200 | 12222615850 | 47250 | 47200 | 47300 | 47200 | 291 |
| 348 | 20231116 | 153100 | 12208872400 | 47200 | 47200 | 47300 | 47200 | 379 |
| 349 | 20231116 | 153000 | 12190967850 | 47200 | 47250 | 47300 | 47200 | 416 |
| 350 | 20231116 | 152900 | 12171329600 | 47250 | 47300 | 47300 | 47250 | 176 |
| 351 | 20231116 | 152800 | 12163008000 | 47300 | 47300 | 47300 | 47200 | 342 |
| 352 | 20231116 | 152700 | 12146850350 | 47300 | 47300 | 47300 | 47250 | 100 |
| 353 | 20231116 | 152600 | 12142124500 | 47250 | 47200 | 47300 | 47200 | 56 |
| 354 | 20231116 | 152500 | 12139480200 | 47250 | 47250 | 47300 | 47250 | 237 |
| 355 | 20231116 | 152400 | 12128277500 | 47300 | 47350 | 47350 | 47100 | 441 |
| 356 | 20231116 | 152300 | 12107424300 | 47300 | 47350 | 47350 | 47300 | 158 |
| 357 | 20231116 | 152200 | 12099949750 | 47350 | 47300 | 47350 | 47300 | 18 |
| 358 | 20231116 | 152100 | 12099097850 | 47350 | 47350 | 47350 | 47300 | 101 |
| 359 | 20231116 | 152000 | 12094319350 | 47350 | 47300 | 47350 | 47250 | 1287 |
| 360 | 20231116 | 151900 | 12033431650 | 47300 | 47100 | 47300 | 47100 | 918 |
| 361 | 20231116 | 151800 | 11990082500 | 47150 | 47150 | 47150 | 47100 | 378 |
| 362 | 20231116 | 151700 | 11972260800 | 47100 | 47150 | 47150 | 47100 | 173 |
| 363 | 20231116 | 151600 | 11964108750 | 47050 | 47000 | 47150 | 47000 | 152 |
| 364 | 20231116 | 151500 | 11956951350 | 47000 | 47000 | 47150 | 46950 | 396 |
| 365 | 20231116 | 151400 | 11938338200 | 47000 | 46950 | 47000 | 46950 | 62 |
| 366 | 20231116 | 151300 | 11935426250 | 46950 | 47100 | 47150 | 46950 | 187 |
| 367 | 20231116 | 151200 | 11926632150 | 47150 | 47200 | 47250 | 47150 | 235 |
| 368 | 20231116 | 151100 | 11915543800 | 47250 | 47250 | 47250 | 47150 | 231 |
| 369 | 20231116 | 151000 | 11904634000 | 47300 | 46950 | 47300 | 46950 | 1468 |
| 370 | 20231116 | 150900 | 11835388600 | 46950 | 46850 | 46950 | 46850 | 168 |
| 371 | 20231116 | 150800 | 11827512700 | 46850 | 46700 | 46850 | 46700 | 304 |
| 372 | 20231116 | 150700 | 11813287700 | 46750 | 46950 | 46950 | 46750 | 354 |
| 373 | 20231116 | 150600 | 11796712150 | 46950 | 46750 | 46950 | 46700 | 570 |
| 374 | 20231116 | 150500 | 11770004650 | 46800 | 47100 | 47100 | 46600 | 1479 |
| 375 | 20231116 | 150400 | 11700660500 | 47100 | 47400 | 47400 | 47100 | 943 |
| 376 | 20231116 | 150300 | 11656144050 | 47250 | 47300 | 47400 | 47250 | 192 |
| 377 | 20231116 | 150200 | 11647062950 | 47300 | 47350 | 47350 | 47250 | 185 |
| 378 | 20231116 | 150100 | 11638313300 | 47300 | 47450 | 47450 | 47300 | 192 |
| 379 | 20231116 | 150000 | 11629220400 | 47400 | 47400 | 47450 | 47300 | 668 |
| 380 | 20231116 | 145900 | 11597572800 | 47250 | 47350 | 47400 | 47250 | 266 |
| 381 | 20231116 | 145800 | 11584987550 | 47400 | 47400 | 47450 | 47200 | 730 |
| 382 | 20231116 | 145700 | 11550464650 | 47500 | 47500 | 47500 | 47350 | 803 |
| 383 | 20231116 | 145600 | 11512366100 | 47500 | 47600 | 47650 | 47500 | 347 |
| 384 | 20231116 | 145500 | 11495856800 | 47500 | 47500 | 47600 | 47500 | 473 |
| 385 | 20231116 | 145400 | 11473360150 | 47500 | 47500 | 47550 | 47400 | 635 |
| 386 | 20231116 | 145300 | 11443204850 | 47450 | 47450 | 47500 | 47350 | 573 |
| 387 | 20231116 | 145200 | 11416035600 | 47400 | 47450 | 47550 | 47400 | 473 |
| 388 | 20231116 | 145100 | 11393590350 | 47450 | 47450 | 47500 | 47400 | 373 |
| 389 | 20231116 | 145000 | 11375879650 | 47500 | 47400 | 47500 | 47400 | 307 |
| 390 | 20231116 | 144900 | 11361317750 | 47400 | 47350 | 47450 | 47350 | 190 |
| 391 | 20231116 | 144800 | 11352312000 | 47350 | 47300 | 47350 | 47250 | 264 |
| 392 | 20231116 | 144700 | 11339820850 | 47250 | 47250 | 47450 | 47250 | 544 |
| 393 | 20231116 | 144600 | 11314094700 | 47300 | 47450 | 47450 | 47250 | 1078 |
| 394 | 20231116 | 144500 | 11263066550 | 47550 | 47800 | 47800 | 47450 | 1136 |
| 395 | 20231116 | 144400 | 11208977000 | 47800 | 47800 | 47800 | 47700 | 425 |
| 396 | 20231116 | 144300 | 11188677550 | 47800 | 47700 | 47800 | 47650 | 1409 |
| 397 | 20231116 | 144200 | 11121363150 | 47700 | 47700 | 47700 | 47650 | 478 |
| 398 | 20231116 | 144100 | 11098569500 | 47700 | 47700 | 47700 | 47600 | 215 |
| 399 | 20231116 | 144000 | 11088322150 | 47650 | 47600 | 47700 | 47600 | 1087 |
| 400 | 20231116 | 143900 | 11036531750 | 47650 | 47650 | 47650 | 47550 | 198 |
| 401 | 20231116 | 143800 | 11027102800 | 47600 | 47650 | 47650 | 47550 | 412 |
| 402 | 20231116 | 143700 | 11007494050 | 47650 | 47500 | 47650 | 47450 | 457 |
| 403 | 20231116 | 143600 | 10985780050 | 47500 | 47450 | 47500 | 47350 | 402 |
| 404 | 20231116 | 143500 | 10966708950 | 47350 | 47500 | 47500 | 47350 | 864 |
| 405 | 20231116 | 143400 | 10925742050 | 47500 | 47650 | 47650 | 47500 | 1162 |
| 406 | 20231116 | 143300 | 10870488900 | 47650 | 47650 | 47650 | 47600 | 895 |
| 407 | 20231116 | 143200 | 10827848750 | 47600 | 47600 | 47650 | 47550 | 241 |
| 408 | 20231116 | 143100 | 10816374100 | 47550 | 47600 | 47650 | 47550 | 538 |
| 409 | 20231116 | 143000 | 10790764950 | 47600 | 47650 | 47700 | 47550 | 798 |
| 410 | 20231116 | 142900 | 10752743500 | 47650 | 47500 | 47650 | 47450 | 710 |
| 411 | 20231116 | 142800 | 10718975750 | 47450 | 47400 | 47450 | 47350 | 545 |
| 412 | 20231116 | 142700 | 10693136250 | 47400 | 47500 | 47500 | 47400 | 477 |
| 413 | 20231116 | 142600 | 10670497400 | 47450 | 47550 | 47550 | 47450 | 233 |
| 414 | 20231116 | 142500 | 10659429250 | 47550 | 47500 | 47550 | 47350 | 930 |
| 415 | 20231116 | 142400 | 10615296800 | 47500 | 47400 | 47500 | 47350 | 481 |
| 416 | 20231116 | 142300 | 10592465450 | 47400 | 47350 | 47500 | 47350 | 395 |
| 417 | 20231116 | 142200 | 10573734550 | 47350 | 47450 | 47550 | 47350 | 1046 |
| 418 | 20231116 | 142100 | 10524140250 | 47450 | 47750 | 47850 | 47450 | 1632 |
| 419 | 20231116 | 142000 | 10446384950 | 47850 | 47850 | 47900 | 47650 | 695 |
| 420 | 20231116 | 141900 | 10413174950 | 47900 | 47750 | 47950 | 47750 | 776 |
| 421 | 20231116 | 141800 | 10376004750 | 47900 | 47800 | 47950 | 47650 | 2330 |
| 422 | 20231116 | 141700 | 10264621600 | 47850 | 47850 | 47850 | 47750 | 1035 |
| 423 | 20231116 | 141600 | 10215125800 | 47850 | 47950 | 48000 | 47850 | 2927 |
| 424 | 20231116 | 141500 | 10074819850 | 47950 | 47850 | 47950 | 47800 | 4685 |
| 425 | 20231116 | 141400 | 9850429300 | 47850 | 47800 | 47850 | 47750 | 460 |
| 426 | 20231116 | 141300 | 9828430100 | 47800 | 47750 | 47800 | 47700 | 1488 |
| 427 | 20231116 | 141200 | 9757341450 | 47800 | 47800 | 47850 | 47700 | 1746 |
| 428 | 20231116 | 141100 | 9673932450 | 47800 | 47700 | 47800 | 47500 | 2346 |
| 429 | 20231116 | 141000 | 9561881800 | 47700 | 47400 | 47700 | 47250 | 2749 |
| 430 | 20231116 | 140900 | 9431218000 | 47400 | 47350 | 47450 | 47250 | 677 |
| 431 | 20231116 | 140800 | 9399151500 | 47350 | 47600 | 47750 | 47250 | 3217 |
| 432 | 20231116 | 140700 | 9246288700 | 47650 | 47500 | 47650 | 47500 | 1461 |
| 433 | 20231116 | 140600 | 9176724200 | 47550 | 47400 | 47550 | 47350 | 1085 |
| 434 | 20231116 | 140500 | 9125199900 | 47350 | 47400 | 47550 | 47250 | 2185 |
| 435 | 20231116 | 140400 | 9021611600 | 47400 | 47300 | 47400 | 47150 | 1475 |
| 436 | 20231116 | 140300 | 8951834500 | 47250 | 47250 | 47350 | 47050 | 2878 |
| 437 | 20231116 | 140200 | 8816014650 | 47050 | 47050 | 47300 | 47000 | 5763 |
| 438 | 20231116 | 140100 | 8544512500 | 47050 | 46950 | 47050 | 46900 | 1599 |
| 439 | 20231116 | 140000 | 8469363900 | 46950 | 47000 | 47000 | 46950 | 1043 |
| 440 | 20231116 | 135900 | 8420354400 | 47000 | 46750 | 47000 | 46750 | 6357 |
| 441 | 20231116 | 135800 | 8122287400 | 46750 | 46700 | 46800 | 46700 | 2384 |
| 442 | 20231116 | 135700 | 8010835950 | 46700 | 46700 | 46700 | 46650 | 1451 |
| 443 | 20231116 | 135600 | 7943083150 | 46700 | 46600 | 46700 | 46600 | 2102 |
| 444 | 20231116 | 135500 | 7845042050 | 46600 | 46500 | 46600 | 46500 | 811 |
| 445 | 20231116 | 135400 | 7807314900 | 46550 | 46550 | 46550 | 46500 | 77 |
| 446 | 20231116 | 135300 | 7803732000 | 46550 | 46500 | 46550 | 46500 | 87 |
| 447 | 20231116 | 135200 | 7799685250 | 46550 | 46400 | 46550 | 46400 | 679 |
| 448 | 20231116 | 135100 | 7768105050 | 46450 | 46500 | 46500 | 46400 | 216 |
| 449 | 20231116 | 135000 | 7758071200 | 46500 | 46500 | 46500 | 46400 | 257 |
| 450 | 20231116 | 134900 | 7746124800 | 46550 | 46500 | 46550 | 46450 | 178 |
| 451 | 20231116 | 134800 | 7737847500 | 46450 | 46500 | 46550 | 46400 | 440 |
| 452 | 20231116 | 134700 | 7717395200 | 46500 | 46400 | 46500 | 46400 | 295 |
| 453 | 20231116 | 134600 | 7703697650 | 46450 | 46550 | 46550 | 46450 | 462 |
| 454 | 20231116 | 134500 | 7682218500 | 46550 | 46450 | 46550 | 46450 | 450 |
| 455 | 20231116 | 134400 | 7661295700 | 46550 | 46500 | 46550 | 46400 | 951 |
| 456 | 20231116 | 134300 | 7617104800 | 46550 | 46650 | 46650 | 46450 | 1367 |
| 457 | 20231116 | 134200 | 7553551100 | 46650 | 46600 | 46650 | 46500 | 900 |
| 458 | 20231116 | 134100 | 7511622050 | 46600 | 46650 | 46700 | 46550 | 716 |
| 459 | 20231116 | 134000 | 7478227250 | 46650 | 46650 | 46750 | 46550 | 1265 |
| 460 | 20231116 | 133900 | 7419213200 | 46650 | 46750 | 46750 | 46550 | 1698 |
| 461 | 20231116 | 133800 | 7339893250 | 46750 | 46750 | 46800 | 46700 | 935 |
| 462 | 20231116 | 133700 | 7296157750 | 46750 | 46550 | 46750 | 46550 | 670 |
| 463 | 20231116 | 133600 | 7264881450 | 46650 | 46700 | 46800 | 46550 | 2233 |
| 464 | 20231116 | 133500 | 7160736550 | 46700 | 46700 | 46950 | 46650 | 3962 |
| 465 | 20231116 | 133400 | 6975351750 | 46700 | 46600 | 46700 | 46550 | 794 |
| 466 | 20231116 | 133300 | 6938328900 | 46600 | 46500 | 46600 | 46500 | 1031 |
| 467 | 20231116 | 133200 | 6890313650 | 46550 | 46400 | 46550 | 46350 | 1864 |
| 468 | 20231116 | 133100 | 6803674450 | 46400 | 46250 | 46400 | 46250 | 1983 |
| 469 | 20231116 | 133000 | 6711755350 | 46300 | 46200 | 46300 | 46200 | 1391 |
| 470 | 20231116 | 132900 | 6647418900 | 46250 | 46200 | 46250 | 46150 | 166 |
| 471 | 20231116 | 132800 | 6639750950 | 46200 | 46200 | 46250 | 46150 | 357 |
| 472 | 20231116 | 132700 | 6623262150 | 46250 | 46150 | 46250 | 46150 | 390 |
| 473 | 20231116 | 132600 | 6605245850 | 46200 | 46150 | 46200 | 46100 | 371 |
| 474 | 20231116 | 132500 | 6588129950 | 46150 | 46200 | 46250 | 46100 | 633 |
| 475 | 20231116 | 132400 | 6558894550 | 46250 | 46250 | 46250 | 46150 | 910 |
| 476 | 20231116 | 132300 | 6516851250 | 46200 | 46200 | 46250 | 46200 | 617 |
| 477 | 20231116 | 132200 | 6488345700 | 46200 | 45900 | 46250 | 45800 | 3853 |
| 478 | 20231116 | 132100 | 6311040500 | 45900 | 45800 | 45900 | 45800 | 1091 |
| 479 | 20231116 | 132000 | 6261005400 | 45850 | 45750 | 45900 | 45750 | 604 |
| 480 | 20231116 | 131900 | 6233333100 | 45800 | 45800 | 45800 | 45750 | 93 |
| 481 | 20231116 | 131800 | 6229077450 | 45800 | 45800 | 45800 | 45750 | 346 |
| 482 | 20231116 | 131700 | 6213235450 | 45800 | 45800 | 45800 | 45750 | 132 |
| 483 | 20231116 | 131600 | 6207195500 | 45600 | 45950 | 45950 | 45600 | 701 |
| 484 | 20231116 | 131500 | 6175117800 | 45950 | 46050 | 46050 | 45850 | 590 |
| 485 | 20231116 | 131400 | 6148025200 | 46050 | 46100 | 46100 | 46000 | 913 |
| 486 | 20231116 | 131300 | 6105981650 | 46200 | 46300 | 46300 | 46100 | 1386 |
| 487 | 20231116 | 131200 | 6041885750 | 46300 | 46100 | 46300 | 46050 | 1026 |
| 488 | 20231116 | 131100 | 5994503650 | 46050 | 45800 | 46100 | 45700 | 2467 |
| 489 | 20231116 | 131000 | 5881235550 | 45800 | 45600 | 45800 | 45550 | 2009 |
| 490 | 20231116 | 130900 | 5789482250 | 45600 | 45550 | 45600 | 45550 | 161 |
| 491 | 20231116 | 130800 | 5782141900 | 45550 | 45350 | 45600 | 45350 | 2077 |
| 492 | 20231116 | 130700 | 5687670400 | 45400 | 45350 | 45400 | 45350 | 244 |
| 493 | 20231116 | 130600 | 5676604450 | 45350 | 45300 | 45350 | 45300 | 308 |
| 494 | 20231116 | 130500 | 5662643500 | 45350 | 45350 | 45350 | 45350 | 85 |
| 495 | 20231116 | 130400 | 5658788750 | 45350 | 45300 | 45400 | 45300 | 72 |
| 496 | 20231116 | 130300 | 5655523200 | 45300 | 45400 | 45400 | 45300 | 18 |
| 497 | 20231116 | 130200 | 5654707400 | 45400 | 45400 | 45400 | 45300 | 720 |
| 498 | 20231116 | 130100 | 5622069350 | 45400 | 45400 | 45400 | 45350 | 173 |
| 499 | 20231116 | 130000 | 5614216450 | 45400 | 45300 | 45400 | 45300 | 372 |
| 500 | 20231116 | 125900 | 5597344350 | 45350 | 45350 | 45350 | 45300 | 78 |
| 501 | 20231116 | 125800 | 5593807300 | 45350 | 45300 | 45350 | 45300 | 109 |
| 502 | 20231116 | 125700 | 5588865700 | 45300 | 45300 | 45350 | 45300 | 165 |
| 503 | 20231116 | 125600 | 5581388650 | 45300 | 45300 | 45300 | 45250 | 245 |
| 504 | 20231116 | 125500 | 5570293550 | 45250 | 45200 | 45300 | 45200 | 60 |
| 505 | 20231116 | 125400 | 5567578600 | 45200 | 45200 | 45250 | 45200 | 126 |
| 506 | 20231116 | 125300 | 5561877850 | 45200 | 45250 | 45250 | 45200 | 12 |
| 507 | 20231116 | 125200 | 5561334950 | 45250 | 45200 | 45250 | 45200 | 124 |
| 508 | 20231116 | 125100 | 5555729700 | 45200 | 45150 | 45200 | 45150 | 6 |
| 509 | 20231116 | 125000 | 5555458550 | 45150 | 45200 | 45200 | 45150 | 124 |
| 510 | 20231116 | 124900 | 5549859600 | 45150 | 45150 | 45200 | 45050 | 210 |
| 511 | 20231116 | 124800 | 5540384800 | 45200 | 45250 | 45250 | 45150 | 433 |
| 512 | 20231116 | 124700 | 5520795300 | 45250 | 45250 | 45300 | 45250 | 44 |
| 513 | 20231116 | 124600 | 5518803600 | 45250 | 45300 | 45300 | 45250 | 63 |
| 514 | 20231116 | 124500 | 5515951250 | 45300 | 45300 | 45300 | 45250 | 113 |
| 515 | 20231116 | 124400 | 5510832450 | 45300 | 45300 | 45300 | 45250 | 60 |
| 516 | 20231116 | 124300 | 5508116000 | 45250 | 45300 | 45300 | 45250 | 88 |
| 517 | 20231116 | 124200 | 5504130100 | 45300 | 45250 | 45300 | 45250 | 17 |
| 518 | 20231116 | 124100 | 5503360100 | 45300 | 45300 | 45300 | 45300 | 81 |
| 519 | 20231116 | 124000 | 5499690800 | 45300 | 45300 | 45300 | 45250 | 168 |
| 520 | 20231116 | 123900 | 5492080450 | 45250 | 45250 | 45300 | 45250 | 10 |
| 521 | 20231116 | 123800 | 5491627900 | 45300 | 45300 | 45300 | 45250 | 48 |
| 522 | 20231116 | 123700 | 5489454550 | 45300 | 45350 | 45350 | 45250 | 123 |
| 523 | 20231116 | 123600 | 5483881850 | 45350 | 45250 | 45350 | 45250 | 960 |
| 524 | 20231116 | 123500 | 5440423200 | 45250 | 45100 | 45250 | 45100 | 555 |
| 525 | 20231116 | 123400 | 5415370500 | 45050 | 45050 | 45100 | 45050 | 66 |
| 526 | 20231116 | 123300 | 5412394100 | 45050 | 45100 | 45100 | 45050 | 5 |
| 527 | 20231116 | 123200 | 5412168700 | 45100 | 44900 | 45100 | 44900 | 45 |
| 528 | 20231116 | 123100 | 5410140750 | 45100 | 44950 | 45100 | 44950 | 89 |
| 529 | 20231116 | 123000 | 5406132000 | 44900 | 45100 | 45100 | 44900 | 1022 |
| 530 | 20231116 | 122900 | 5360233200 | 44800 | 45050 | 45100 | 44800 | 153 |
| 531 | 20231116 | 122800 | 5353344050 | 45100 | 45200 | 45250 | 45100 | 136 |
| 532 | 20231116 | 122700 | 5347198850 | 45150 | 45250 | 45300 | 45150 | 246 |
| 533 | 20231116 | 122600 | 5336062550 | 45300 | 45200 | 45300 | 45200 | 274 |
| 534 | 20231116 | 122500 | 5323677400 | 45200 | 45100 | 45200 | 45100 | 231 |
| 535 | 20231116 | 122400 | 5313244900 | 45150 | 44950 | 45150 | 44950 | 837 |
| 536 | 20231116 | 122300 | 5275526100 | 44950 | 44800 | 44950 | 44750 | 57 |
| 537 | 20231116 | 122200 | 5272970150 | 44800 | 44850 | 44850 | 44800 | 178 |
| 538 | 20231116 | 122100 | 5264995500 | 44850 | 44800 | 44850 | 44800 | 135 |
| 539 | 20231116 | 122000 | 5258946000 | 44800 | 44750 | 44850 | 44750 | 282 |
| 540 | 20231116 | 121900 | 5246317100 | 44800 | 44750 | 44800 | 44750 | 22 |
| 541 | 20231116 | 121800 | 5245332250 | 44700 | 44800 | 44800 | 44700 | 138 |
| 542 | 20231116 | 121700 | 5239157400 | 44800 | 44850 | 44850 | 44800 | 15 |
| 543 | 20231116 | 121600 | 5238485000 | 44750 | 44900 | 44900 | 44750 | 146 |
| 544 | 20231116 | 121500 | 5231939450 | 44850 | 44850 | 44850 | 44800 | 176 |
| 545 | 20231116 | 121400 | 5224054050 | 44900 | 44900 | 44900 | 44800 | 232 |
| 546 | 20231116 | 121300 | 5213646300 | 44900 | 45050 | 45050 | 44900 | 63 |
| 547 | 20231116 | 121200 | 5210815950 | 44850 | 45000 | 45050 | 44850 | 477 |
| 548 | 20231116 | 121100 | 5189370000 | 45000 | 45000 | 45050 | 45000 | 131 |
| 549 | 20231116 | 121000 | 5183474600 | 45050 | 45050 | 45050 | 45000 | 412 |
| 550 | 20231116 | 120900 | 5164930150 | 45050 | 45050 | 45050 | 45000 | 15 |
| 551 | 20231116 | 120800 | 5164254750 | 45000 | 45050 | 45100 | 45000 | 83 |
| 552 | 20231116 | 120700 | 5160517500 | 45000 | 44950 | 45100 | 44950 | 34 |
| 553 | 20231116 | 120600 | 5158987100 | 45100 | 45000 | 45100 | 44950 | 40 |
| 554 | 20231116 | 120500 | 5157185450 | 45000 | 45150 | 45150 | 45000 | 132 |
| 555 | 20231116 | 120400 | 5151232400 | 45150 | 44850 | 45150 | 44850 | 688 |
| 556 | 20231116 | 120300 | 5120266500 | 44950 | 44950 | 44950 | 44750 | 318 |
| 557 | 20231116 | 120200 | 5105976500 | 44950 | 44800 | 44950 | 44800 | 103 |
| 558 | 20231116 | 120100 | 5101348350 | 44650 | 44500 | 44650 | 44500 | 82 |
| 559 | 20231116 | 120000 | 5097690600 | 44450 | 44400 | 44550 | 44350 | 21 |
| 560 | 20231116 | 115900 | 5096757350 | 44550 | 44550 | 44550 | 44400 | 80 |
| 561 | 20231116 | 115800 | 5093193550 | 44550 | 44550 | 44700 | 44300 | 353 |
| 562 | 20231116 | 115700 | 5077511500 | 44550 | 44550 | 44550 | 44550 | 157 |
| 563 | 20231116 | 115600 | 5070517150 | 44550 | 44650 | 44750 | 44550 | 126 |
| 564 | 20231116 | 115500 | 5064898400 | 44700 | 44550 | 44700 | 44550 | 8 |
| 565 | 20231116 | 115400 | 5064541250 | 44700 | 44550 | 44700 | 44500 | 517 |
| 566 | 20231116 | 115300 | 5041526550 | 44550 | 44700 | 44800 | 44500 | 1135 |
| 567 | 20231116 | 115200 | 4990805550 | 44700 | 44700 | 44800 | 44700 | 164 |
| 568 | 20231116 | 115100 | 4983474450 | 44750 | 44800 | 45050 | 44750 | 351 |
| 569 | 20231116 | 115000 | 4967745900 | 44800 | 44750 | 45050 | 44750 | 62 |
| 570 | 20231116 | 114900 | 4964966800 | 44750 | 44750 | 44750 | 44750 | 18 |
| 571 | 20231116 | 114800 | 4964161300 | 44750 | 44750 | 44800 | 44750 | 93 |
| 572 | 20231116 | 114700 | 4959998650 | 44700 | 45000 | 45000 | 44700 | 594 |
| 573 | 20231116 | 114600 | 4933334100 | 45000 | 45050 | 45050 | 45000 | 52 |
| 574 | 20231116 | 114500 | 4930993900 | 45000 | 45050 | 45050 | 45000 | 120 |
| 575 | 20231116 | 114400 | 4925592900 | 45000 | 45150 | 45150 | 45000 | 61 |
| 576 | 20231116 | 114300 | 4922844950 | 45150 | 45100 | 45150 | 45050 | 80 |
| 577 | 20231116 | 114200 | 4919240600 | 45100 | 45100 | 45100 | 45100 | 3 |
| 578 | 20231116 | 114100 | 4919105300 | 45100 | 45100 | 45150 | 45100 | 14 |
| 579 | 20231116 | 114000 | 4918473300 | 45100 | 45100 | 45150 | 45100 | 63 |
| 580 | 20231116 | 113900 | 4915629000 | 45150 | 45150 | 45150 | 45050 | 105 |
| 581 | 20231116 | 113800 | 4910893550 | 45150 | 45100 | 45150 | 45100 | 86 |
| 582 | 20231116 | 113700 | 4907014900 | 45150 | 45150 | 45400 | 45150 | 298 |
| 583 | 20231116 | 113600 | 4893559800 | 45150 | 45300 | 45350 | 45150 | 417 |
| 584 | 20231116 | 113500 | 4874708600 | 45250 | 45200 | 45250 | 45200 | 19 |
| 585 | 20231116 | 113400 | 4873849750 | 45300 | 45250 | 45300 | 45250 | 273 |
| 586 | 20231116 | 113300 | 4861483600 | 45250 | 45200 | 45250 | 45100 | 742 |
| 587 | 20231116 | 113200 | 4827989350 | 45300 | 45200 | 45300 | 45200 | 465 |
| 588 | 20231116 | 113100 | 4806963750 | 45300 | 45300 | 45300 | 45200 | 661 |
| 589 | 20231116 | 113000 | 4777068750 | 45300 | 45300 | 45450 | 45250 | 75 |
| 590 | 20231116 | 112900 | 4773667600 | 45250 | 45400 | 45400 | 45250 | 34 |
| 591 | 20231116 | 112800 | 4772128400 | 45450 | 45500 | 45500 | 45250 | 700 |
| 592 | 20231116 | 112700 | 4740299000 | 45500 | 45200 | 45500 | 45200 | 744 |
| 593 | 20231116 | 112600 | 4706526200 | 45200 | 45300 | 45300 | 45200 | 113 |
| 594 | 20231116 | 112500 | 4701412500 | 45300 | 45450 | 45500 | 45200 | 800 |
| 595 | 20231116 | 112400 | 4665134900 | 45500 | 45400 | 45500 | 45350 | 964 |
| 596 | 20231116 | 112300 | 4621325100 | 45400 | 45050 | 45400 | 45050 | 1002 |
| 597 | 20231116 | 112200 | 4575903050 | 45050 | 45200 | 45350 | 45050 | 1070 |
| 598 | 20231116 | 112100 | 4527399600 | 45200 | 45000 | 45250 | 44950 | 547 |
| 599 | 20231116 | 112000 | 4502697100 | 44950 | 45100 | 45150 | 44950 | 556 |
| 600 | 20231116 | 111900 | 4477631300 | 45100 | 45150 | 45150 | 45100 | 458 |
| 601 | 20231116 | 111800 | 4456953050 | 45150 | 45250 | 45250 | 45150 | 1149 |
| 602 | 20231116 | 111700 | 4405025000 | 45200 | 44950 | 45250 | 44950 | 980 |
| 603 | 20231116 | 111600 | 4360750850 | 44950 | 45050 | 45150 | 44950 | 308 |
| 604 | 20231116 | 111500 | 4346868850 | 45050 | 44800 | 45050 | 44700 | 550 |
| 605 | 20231116 | 111400 | 4322203000 | 44800 | 44950 | 45150 | 44700 | 3783 |
| 606 | 20231116 | 111300 | 4152048750 | 45000 | 44750 | 45000 | 44700 | 466 |
| 607 | 20231116 | 111200 | 4131100550 | 44700 | 44600 | 44850 | 44600 | 1491 |
| 608 | 20231116 | 111100 | 4064320750 | 44700 | 44400 | 44750 | 44400 | 1024 |
| 609 | 20231116 | 111000 | 4018624500 | 44450 | 44350 | 44450 | 44250 | 696 |
| 610 | 20231116 | 110900 | 3987761200 | 44400 | 44450 | 44500 | 44200 | 2289 |
| 611 | 20231116 | 110800 | 3886145100 | 44500 | 44150 | 44500 | 44150 | 1617 |
| 612 | 20231116 | 110700 | 3814383600 | 44200 | 44150 | 44300 | 44150 | 3998 |
| 613 | 20231116 | 110600 | 3637469050 | 44150 | 44150 | 44150 | 43900 | 792 |
| 614 | 20231116 | 110500 | 3602578850 | 44150 | 43950 | 44200 | 43950 | 1523 |
| 615 | 20231116 | 110400 | 3535423050 | 43950 | 43900 | 43950 | 43900 | 57 |
| 616 | 20231116 | 110300 | 3532918800 | 43900 | 43800 | 43950 | 43800 | 567 |
| 617 | 20231116 | 110200 | 3508041550 | 43800 | 43750 | 43800 | 43750 | 119 |
| 618 | 20231116 | 110100 | 3502829700 | 43750 | 43700 | 43800 | 43700 | 183 |
| 619 | 20231116 | 110000 | 3494821850 | 43700 | 43850 | 43850 | 43700 | 480 |
| 620 | 20231116 | 105900 | 3473807650 | 43850 | 43800 | 43950 | 43800 | 89 |
| 621 | 20231116 | 105800 | 3469908250 | 43800 | 43800 | 44000 | 43800 | 441 |
| 622 | 20231116 | 105700 | 3450537000 | 43950 | 43750 | 44050 | 43750 | 427 |
| 623 | 20231116 | 105600 | 3431815400 | 43750 | 43900 | 44000 | 43750 | 359 |
| 624 | 20231116 | 105500 | 3416057650 | 43900 | 43900 | 44000 | 43900 | 447 |
| 625 | 20231116 | 105400 | 3396392600 | 44000 | 43900 | 44000 | 43650 | 718 |
| 626 | 20231116 | 105300 | 3364956550 | 43650 | 43600 | 43900 | 43600 | 740 |
| 627 | 20231116 | 105200 | 3332555550 | 43550 | 43600 | 43700 | 43550 | 587 |
| 628 | 20231116 | 105100 | 3306970400 | 43650 | 43800 | 43900 | 43650 | 739 |
| 629 | 20231116 | 105000 | 3274616900 | 43900 | 43700 | 43900 | 43550 | 98 |
| 630 | 20231116 | 104900 | 3270332550 | 43700 | 43850 | 43850 | 43500 | 3903 |
| 631 | 20231116 | 104800 | 3099951650 | 43850 | 43900 | 43900 | 43800 | 813 |
| 632 | 20231116 | 104700 | 3064286650 | 44000 | 44000 | 44050 | 43950 | 631 |
| 633 | 20231116 | 104600 | 3036551750 | 44050 | 43950 | 44100 | 43950 | 198 |
| 634 | 20231116 | 104500 | 3027833300 | 44050 | 44100 | 44100 | 43950 | 497 |
| 635 | 20231116 | 104400 | 3005957050 | 44100 | 44200 | 44200 | 44100 | 143 |
| 636 | 20231116 | 104300 | 2999644600 | 44150 | 44200 | 44200 | 44000 | 830 |
| 637 | 20231116 | 104200 | 2963060950 | 44200 | 44150 | 44200 | 44050 | 82 |
| 638 | 20231116 | 104100 | 2959443300 | 44150 | 44200 | 44300 | 44150 | 804 |
| 639 | 20231116 | 104000 | 2923866150 | 44200 | 43950 | 44200 | 43950 | 633 |
| 640 | 20231116 | 103900 | 2895946250 | 44000 | 43950 | 44150 | 43950 | 252 |
| 641 | 20231116 | 103800 | 2884856300 | 43950 | 44000 | 44050 | 43850 | 594 |
| 642 | 20231116 | 103700 | 2858719300 | 44000 | 43800 | 44000 | 43600 | 1100 |
| 643 | 20231116 | 103600 | 2810606200 | 43800 | 44050 | 44100 | 43800 | 1497 |
| 644 | 20231116 | 103500 | 2744804800 | 44100 | 44100 | 44100 | 44000 | 445 |
| 645 | 20231116 | 103400 | 2725191850 | 44150 | 43900 | 44150 | 43900 | 1628 |
| 646 | 20231116 | 103300 | 2653483200 | 43900 | 44200 | 44200 | 43900 | 911 |
| 647 | 20231116 | 103200 | 2613411900 | 44300 | 44300 | 44350 | 44200 | 162 |
| 648 | 20231116 | 103100 | 2606236750 | 44250 | 44000 | 44500 | 44000 | 1660 |
| 649 | 20231116 | 103000 | 2532739450 | 44000 | 44300 | 44350 | 44000 | 2860 |
| 650 | 20231116 | 102900 | 2406588900 | 44350 | 44350 | 44400 | 44300 | 55 |
| 651 | 20231116 | 102800 | 2404150800 | 44200 | 44300 | 44650 | 44200 | 1107 |
| 652 | 20231116 | 102700 | 2355139250 | 44500 | 44400 | 44600 | 44250 | 1982 |
| 653 | 20231116 | 102600 | 2267206450 | 44400 | 44600 | 44650 | 44350 | 1923 |
| 654 | 20231116 | 102500 | 2181701300 | 44600 | 44750 | 44800 | 44600 | 912 |
| 655 | 20231116 | 102400 | 2140968000 | 44750 | 44700 | 44800 | 44700 | 313 |
| 656 | 20231116 | 102300 | 2126969800 | 44700 | 44750 | 44800 | 44650 | 1024 |
| 657 | 20231116 | 102200 | 2081180400 | 44700 | 44850 | 44900 | 44700 | 433 |
| 658 | 20231116 | 102100 | 2061796700 | 44900 | 44750 | 45000 | 44700 | 1036 |
| 659 | 20231116 | 102000 | 2015304450 | 44800 | 45050 | 45150 | 44800 | 1175 |
| 660 | 20231116 | 101900 | 1962450900 | 45050 | 45100 | 45150 | 44950 | 860 |
| 661 | 20231116 | 101800 | 1923727550 | 45000 | 44900 | 45100 | 44850 | 943 |
| 662 | 20231116 | 101700 | 1881266800 | 44850 | 44900 | 45000 | 44800 | 742 |
| 663 | 20231116 | 101600 | 1847989350 | 44750 | 44800 | 44900 | 44750 | 818 |
| 664 | 20231116 | 101500 | 1811331700 | 44850 | 45200 | 45200 | 44750 | 577 |
| 665 | 20231116 | 101400 | 1785409300 | 45200 | 45200 | 45200 | 45100 | 254 |
| 666 | 20231116 | 101300 | 1773936700 | 45200 | 45050 | 45200 | 45050 | 501 |
| 667 | 20231116 | 101200 | 1751302150 | 45050 | 45000 | 45050 | 45000 | 605 |
| 668 | 20231116 | 101100 | 1724076000 | 45000 | 44900 | 45000 | 44700 | 2114 |
| 669 | 20231116 | 101000 | 1629246000 | 44900 | 45400 | 45400 | 44850 | 3735 |
| 670 | 20231116 | 100900 | 1461054500 | 45400 | 45150 | 45450 | 45150 | 2575 |
| 671 | 20231116 | 100800 | 1344622600 | 45200 | 45100 | 45200 | 45100 | 2455 |
| 672 | 20231116 | 100700 | 1233727100 | 45150 | 45400 | 45450 | 45100 | 2395 |
| 673 | 20231116 | 100600 | 1125362050 | 45350 | 45550 | 45750 | 45350 | 1874 |
| 674 | 20231116 | 100500 | 1040090550 | 45550 | 45650 | 46150 | 45550 | 1992 |
| 675 | 20231116 | 100400 | 949087600 | 45650 | 46200 | 46250 | 45600 | 2817 |
| 676 | 20231116 | 100300 | 819356800 | 46200 | 45850 | 46200 | 45850 | 2232 |
| 677 | 20231116 | 100200 | 716451400 | 45850 | 45450 | 45850 | 45450 | 3840 |
| 678 | 20231116 | 100100 | 541484700 | 45450 | 45600 | 46000 | 45350 | 5528 |
| 679 | 20231116 | 100000 | 289932200 | 45600 | 46100 | 46100 | 45500 | 6315 |