33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 211100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 3 | 20231116 | 211000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 4 | 20231116 | 210900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 5 | 20231116 | 210800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 6 | 20231116 | 210700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 7 | 20231116 | 210600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 8 | 20231116 | 210500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 9 | 20231116 | 210400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 10 | 20231116 | 210300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 11 | 20231116 | 210200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 12 | 20231116 | 210100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 13 | 20231116 | 210000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 14 | 20231116 | 205900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 15 | 20231116 | 205800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 16 | 20231116 | 205700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 17 | 20231116 | 205600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 18 | 20231116 | 205500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 19 | 20231116 | 205400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 20 | 20231116 | 205300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 21 | 20231116 | 205200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 22 | 20231116 | 205100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 23 | 20231116 | 205000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 24 | 20231116 | 204900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 25 | 20231116 | 204800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 26 | 20231116 | 204700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 27 | 20231116 | 204600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 28 | 20231116 | 204500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 29 | 20231116 | 204400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 30 | 20231116 | 204300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 31 | 20231116 | 204200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 32 | 20231116 | 204100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 33 | 20231116 | 204000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 34 | 20231116 | 203900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 35 | 20231116 | 203800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 36 | 20231116 | 203700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 37 | 20231116 | 203600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 38 | 20231116 | 203500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 39 | 20231116 | 203400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 40 | 20231116 | 203300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 41 | 20231116 | 203200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 42 | 20231116 | 203100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 43 | 20231116 | 203000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 44 | 20231116 | 202900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 45 | 20231116 | 202800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 46 | 20231116 | 202700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 47 | 20231116 | 202600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 48 | 20231116 | 202500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 49 | 20231116 | 202400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 50 | 20231116 | 202300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 51 | 20231116 | 202200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 52 | 20231116 | 202100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 53 | 20231116 | 202000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 54 | 20231116 | 201900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 55 | 20231116 | 201800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 56 | 20231116 | 201700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 57 | 20231116 | 201600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 58 | 20231116 | 201500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 59 | 20231116 | 201400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 60 | 20231116 | 201300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 61 | 20231116 | 201200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 62 | 20231116 | 201100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 63 | 20231116 | 201000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 64 | 20231116 | 200900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 65 | 20231116 | 200800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 66 | 20231116 | 200700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 67 | 20231116 | 200600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 68 | 20231116 | 200500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 69 | 20231116 | 200400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 70 | 20231116 | 200300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 71 | 20231116 | 200200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 72 | 20231116 | 200100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 73 | 20231116 | 200000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 74 | 20231116 | 195900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 75 | 20231116 | 195800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 76 | 20231116 | 195700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 77 | 20231116 | 195600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 78 | 20231116 | 195500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 79 | 20231116 | 195400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 80 | 20231116 | 195300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 81 | 20231116 | 195200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 82 | 20231116 | 195100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 83 | 20231116 | 195000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 84 | 20231116 | 194900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 85 | 20231116 | 194800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 86 | 20231116 | 194700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 87 | 20231116 | 194600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 88 | 20231116 | 194500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 89 | 20231116 | 194400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 90 | 20231116 | 194300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 91 | 20231116 | 194200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 92 | 20231116 | 194100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 93 | 20231116 | 194000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 94 | 20231116 | 193900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 95 | 20231116 | 193800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 96 | 20231116 | 193700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 97 | 20231116 | 193600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 98 | 20231116 | 193500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 99 | 20231116 | 193400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 100 | 20231116 | 193300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 101 | 20231116 | 193200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 102 | 20231116 | 193100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 103 | 20231116 | 193000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 104 | 20231116 | 192900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 105 | 20231116 | 192800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 106 | 20231116 | 192700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 107 | 20231116 | 192600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 108 | 20231116 | 192500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 109 | 20231116 | 192400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 110 | 20231116 | 192300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 111 | 20231116 | 192200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 112 | 20231116 | 192100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 113 | 20231116 | 192000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 114 | 20231116 | 191900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 115 | 20231116 | 191800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 116 | 20231116 | 191700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 117 | 20231116 | 191600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 118 | 20231116 | 191500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 119 | 20231116 | 191400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 120 | 20231116 | 191300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 121 | 20231116 | 191200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 122 | 20231116 | 191100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 123 | 20231116 | 191000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 124 | 20231116 | 190900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 125 | 20231116 | 190800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 126 | 20231116 | 190700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 127 | 20231116 | 190600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 128 | 20231116 | 190500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 129 | 20231116 | 190400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 130 | 20231116 | 190300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 131 | 20231116 | 190200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 132 | 20231116 | 190100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 133 | 20231116 | 190000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 134 | 20231116 | 185900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 135 | 20231116 | 185800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 136 | 20231116 | 185700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 137 | 20231116 | 185600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 138 | 20231116 | 185500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 139 | 20231116 | 185400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 140 | 20231116 | 185300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 141 | 20231116 | 185200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 142 | 20231116 | 185100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 143 | 20231116 | 185000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 144 | 20231116 | 184900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 145 | 20231116 | 184800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 146 | 20231116 | 184700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 147 | 20231116 | 184600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 148 | 20231116 | 184500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 149 | 20231116 | 184400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 150 | 20231116 | 184300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 151 | 20231116 | 184200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 152 | 20231116 | 184100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 153 | 20231116 | 184000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 154 | 20231116 | 183900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 155 | 20231116 | 183800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 156 | 20231116 | 183700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 157 | 20231116 | 183600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 158 | 20231116 | 183500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 159 | 20231116 | 183400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 160 | 20231116 | 183300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 161 | 20231116 | 183200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 162 | 20231116 | 183100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 163 | 20231116 | 183000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 164 | 20231116 | 182900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 165 | 20231116 | 182800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 166 | 20231116 | 182700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 167 | 20231116 | 182600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 168 | 20231116 | 182500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 169 | 20231116 | 182400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 170 | 20231116 | 182300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 171 | 20231116 | 182200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 172 | 20231116 | 182100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 173 | 20231116 | 182000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 174 | 20231116 | 181900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 175 | 20231116 | 181800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 176 | 20231116 | 181700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 177 | 20231116 | 181600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 178 | 20231116 | 181500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 179 | 20231116 | 181400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 180 | 20231116 | 181300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 181 | 20231116 | 181200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 182 | 20231116 | 181100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 183 | 20231116 | 181000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 184 | 20231116 | 180900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 185 | 20231116 | 180800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 186 | 20231116 | 180700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20231116 | 180600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20231116 | 180500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20231116 | 180400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 190 | 20231116 | 180300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 191 | 20231116 | 180200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 192 | 20231116 | 180100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 193 | 20231116 | 180000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 194 | 20231116 | 175900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 195 | 20231116 | 175800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 196 | 20231116 | 175700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 197 | 20231116 | 175600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 198 | 20231116 | 175500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 199 | 20231116 | 175400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 200 | 20231116 | 175300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 201 | 20231116 | 175200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 202 | 20231116 | 175100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 203 | 20231116 | 175000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 204 | 20231116 | 174900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 205 | 20231116 | 174800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 206 | 20231116 | 174700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 207 | 20231116 | 174600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 208 | 20231116 | 174500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 209 | 20231116 | 174400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 210 | 20231116 | 174300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 211 | 20231116 | 174200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 212 | 20231116 | 174100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 213 | 20231116 | 174000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 214 | 20231116 | 173900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 215 | 20231116 | 173800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 216 | 20231116 | 173700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 217 | 20231116 | 173600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 218 | 20231116 | 173500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 219 | 20231116 | 173400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 220 | 20231116 | 173300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 221 | 20231116 | 173200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 222 | 20231116 | 173100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 223 | 20231116 | 173000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 224 | 20231116 | 172900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 225 | 20231116 | 172800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 226 | 20231116 | 172700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 227 | 20231116 | 172600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 228 | 20231116 | 172500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 229 | 20231116 | 172400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 230 | 20231116 | 172300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 231 | 20231116 | 172200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 232 | 20231116 | 172100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 233 | 20231116 | 172000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 234 | 20231116 | 171900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 235 | 20231116 | 171800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 236 | 20231116 | 171700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 237 | 20231116 | 171600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 238 | 20231116 | 171500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 239 | 20231116 | 171400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 240 | 20231116 | 171300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 241 | 20231116 | 171200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 242 | 20231116 | 171100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 243 | 20231116 | 171000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 244 | 20231116 | 170900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 245 | 20231116 | 170800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 246 | 20231116 | 170700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 247 | 20231116 | 170600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 248 | 20231116 | 170500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 249 | 20231116 | 170400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 250 | 20231116 | 170300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 251 | 20231116 | 170200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 252 | 20231116 | 170100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 253 | 20231116 | 170000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 254 | 20231116 | 165900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 255 | 20231116 | 165800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 256 | 20231116 | 165700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 257 | 20231116 | 165600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 258 | 20231116 | 165500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 259 | 20231116 | 165400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 260 | 20231116 | 165300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 261 | 20231116 | 165200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 262 | 20231116 | 165100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 263 | 20231116 | 165000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 264 | 20231116 | 164900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 265 | 20231116 | 164800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 266 | 20231116 | 164700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 267 | 20231116 | 164600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 268 | 20231116 | 164500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 269 | 20231116 | 164400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 270 | 20231116 | 164300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 271 | 20231116 | 164200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 272 | 20231116 | 164100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 273 | 20231116 | 164000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 274 | 20231116 | 163900 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 275 | 20231116 | 163800 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 276 | 20231116 | 163700 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 277 | 20231116 | 163600 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 278 | 20231116 | 163500 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 279 | 20231116 | 163400 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 280 | 20231116 | 163300 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 281 | 20231116 | 163200 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 282 | 20231116 | 163100 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 283 | 20231116 | 163000 | 1652870365 | 2735 | 2735 | 2735 | 2735 | 13299 |
| 284 | 20231116 | 162900 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 285 | 20231116 | 162800 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 286 | 20231116 | 162700 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 287 | 20231116 | 162600 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 288 | 20231116 | 162500 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 289 | 20231116 | 162400 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 290 | 20231116 | 162300 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 291 | 20231116 | 162200 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 292 | 20231116 | 162100 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 293 | 20231116 | 162000 | 1616497600 | 2730 | 2730 | 2730 | 2730 | 0 |
| 294 | 20231116 | 161900 | 1616497600 | 2730 | 2720 | 2730 | 2720 | 4744 |
| 295 | 20231116 | 161800 | 1603578130 | 2715 | 2720 | 2720 | 2715 | 1500 |
| 296 | 20231116 | 161700 | 1599500630 | 2720 | 2715 | 2720 | 2715 | 1768 |
| 297 | 20231116 | 161600 | 1594695410 | 2715 | 2715 | 2720 | 2715 | 3021 |
| 298 | 20231116 | 161500 | 1586488395 | 2715 | 2710 | 2715 | 2710 | 901 |
| 299 | 20231116 | 161400 | 1584046680 | 2710 | 2710 | 2710 | 2710 | 541 |
| 300 | 20231116 | 161300 | 1582580570 | 2705 | 2705 | 2705 | 2705 | 215 |
| 301 | 20231116 | 161200 | 1581998995 | 2705 | 2700 | 2705 | 2700 | 56 |
| 302 | 20231116 | 161100 | 1581847610 | 2695 | 2705 | 2705 | 2695 | 1751 |
| 303 | 20231116 | 161000 | 1577125740 | 2705 | 2695 | 2705 | 2695 | 97 |
| 304 | 20231116 | 160900 | 1576863950 | 2695 | 2695 | 2705 | 2695 | 904 |
| 305 | 20231116 | 160800 | 1574427660 | 2700 | 2700 | 2705 | 2695 | 3866 |
| 306 | 20231116 | 160700 | 1564004105 | 2700 | 2700 | 2705 | 2695 | 736 |
| 307 | 20231116 | 160600 | 1562017015 | 2700 | 2705 | 2705 | 2700 | 1211 |
| 308 | 20231116 | 160500 | 1558746690 | 2705 | 2705 | 2715 | 2705 | 243 |
| 309 | 20231116 | 160400 | 1558089365 | 2705 | 2705 | 2710 | 2705 | 460 |
| 310 | 20231116 | 160300 | 1556844280 | 2705 | 2700 | 2705 | 2700 | 593 |
| 311 | 20231116 | 160200 | 1555240620 | 2700 | 2700 | 2700 | 2700 | 278 |
| 312 | 20231116 | 160100 | 1554490020 | 2715 | 2720 | 2720 | 2700 | 705 |
| 313 | 20231116 | 160000 | 1552586465 | 2695 | 2710 | 2710 | 2695 | 21598 |
| 314 | 20231116 | 155900 | 1494253850 | 2710 | 2720 | 2720 | 2710 | 1241 |
| 315 | 20231116 | 155800 | 1490884230 | 2720 | 2720 | 2720 | 2715 | 446 |
| 316 | 20231116 | 155700 | 1489672225 | 2720 | 2725 | 2725 | 2715 | 1193 |
| 317 | 20231116 | 155600 | 1486425620 | 2725 | 2720 | 2725 | 2715 | 818 |
| 318 | 20231116 | 155500 | 1484201870 | 2720 | 2715 | 2720 | 2715 | 1507 |
| 319 | 20231116 | 155400 | 1480104365 | 2710 | 2710 | 2710 | 2710 | 408 |
| 320 | 20231116 | 155300 | 1478998685 | 2715 | 2710 | 2715 | 2710 | 1238 |
| 321 | 20231116 | 155200 | 1475637890 | 2710 | 2715 | 2715 | 2710 | 2474 |
| 322 | 20231116 | 155100 | 1468922290 | 2720 | 2715 | 2720 | 2715 | 274 |
| 323 | 20231116 | 155000 | 1468178375 | 2715 | 2715 | 2725 | 2715 | 392 |
| 324 | 20231116 | 154900 | 1467114085 | 2720 | 2715 | 2720 | 2715 | 332 |
| 325 | 20231116 | 154800 | 1466211325 | 2715 | 2720 | 2720 | 2715 | 568 |
| 326 | 20231116 | 154700 | 1464667685 | 2715 | 2720 | 2720 | 2710 | 329 |
| 327 | 20231116 | 154600 | 1463774635 | 2715 | 2715 | 2715 | 2715 | 496 |
| 328 | 20231116 | 154500 | 1462427995 | 2715 | 2720 | 2720 | 2715 | 2294 |
| 329 | 20231116 | 154400 | 1456194295 | 2720 | 2720 | 2725 | 2720 | 290 |
| 330 | 20231116 | 154300 | 1455405255 | 2725 | 2715 | 2725 | 2715 | 1747 |
| 331 | 20231116 | 154200 | 1450653130 | 2715 | 2715 | 2715 | 2715 | 82 |
| 332 | 20231116 | 154100 | 1450430500 | 2715 | 2715 | 2720 | 2715 | 295 |
| 333 | 20231116 | 154000 | 1449629570 | 2715 | 2720 | 2720 | 2715 | 296 |
| 334 | 20231116 | 153900 | 1448825925 | 2715 | 2720 | 2725 | 2715 | 441 |
| 335 | 20231116 | 153800 | 1447628590 | 2720 | 2715 | 2720 | 2715 | 1670 |
| 336 | 20231116 | 153700 | 1443086850 | 2720 | 2710 | 2720 | 2710 | 359 |
| 337 | 20231116 | 153600 | 1442112585 | 2710 | 2720 | 2720 | 2710 | 549 |
| 338 | 20231116 | 153500 | 1440622795 | 2715 | 2715 | 2715 | 2715 | 582 |
| 339 | 20231116 | 153400 | 1439042665 | 2715 | 2720 | 2720 | 2715 | 433 |
| 340 | 20231116 | 153300 | 1437866800 | 2720 | 2715 | 2720 | 2715 | 343 |
| 341 | 20231116 | 153200 | 1436935525 | 2720 | 2715 | 2720 | 2715 | 1334 |
| 342 | 20231116 | 153100 | 1433313695 | 2715 | 2715 | 2720 | 2715 | 226 |
| 343 | 20231116 | 153000 | 1432699595 | 2715 | 2715 | 2715 | 2715 | 400 |
| 344 | 20231116 | 152900 | 1431613595 | 2715 | 2715 | 2720 | 2715 | 548 |
| 345 | 20231116 | 152800 | 1430125770 | 2710 | 2710 | 2710 | 2710 | 522 |
| 346 | 20231116 | 152700 | 1428711150 | 2715 | 2710 | 2715 | 2710 | 471 |
| 347 | 20231116 | 152600 | 1427434730 | 2710 | 2710 | 2710 | 2705 | 768 |
| 348 | 20231116 | 152500 | 1425354850 | 2705 | 2715 | 2720 | 2705 | 5220 |
| 349 | 20231116 | 152400 | 1411206935 | 2720 | 2715 | 2720 | 2710 | 357 |
| 350 | 20231116 | 152300 | 1410239175 | 2715 | 2710 | 2715 | 2710 | 1000 |
| 351 | 20231116 | 152200 | 1407526625 | 2710 | 2715 | 2715 | 2710 | 327 |
| 352 | 20231116 | 152100 | 1406640355 | 2715 | 2705 | 2715 | 2705 | 847 |
| 353 | 20231116 | 152000 | 1404345210 | 2705 | 2710 | 2710 | 2705 | 573 |
| 354 | 20231116 | 151900 | 1402795190 | 2710 | 2700 | 2710 | 2700 | 154 |
| 355 | 20231116 | 151800 | 1402378290 | 2700 | 2700 | 2700 | 2700 | 619 |
| 356 | 20231116 | 151700 | 1400706990 | 2700 | 2710 | 2710 | 2700 | 1190 |
| 357 | 20231116 | 151600 | 1397488805 | 2710 | 2710 | 2710 | 2700 | 2949 |
| 358 | 20231116 | 151500 | 1389507550 | 2710 | 2720 | 2720 | 2710 | 862 |
| 359 | 20231116 | 151400 | 1387169945 | 2720 | 2710 | 2720 | 2710 | 1115 |
| 360 | 20231116 | 151300 | 1384146195 | 2710 | 2705 | 2710 | 2705 | 1113 |
| 361 | 20231116 | 151200 | 1381132065 | 2705 | 2705 | 2705 | 2700 | 949 |
| 362 | 20231116 | 151100 | 1378566510 | 2705 | 2705 | 2705 | 2700 | 1917 |
| 363 | 20231116 | 151000 | 1373389725 | 2705 | 2705 | 2705 | 2705 | 368 |
| 364 | 20231116 | 150900 | 1372394285 | 2700 | 2705 | 2705 | 2700 | 1907 |
| 365 | 20231116 | 150800 | 1367236280 | 2705 | 2705 | 2705 | 2700 | 1094 |
| 366 | 20231116 | 150700 | 1364277885 | 2705 | 2705 | 2705 | 2705 | 900 |
| 367 | 20231116 | 150600 | 1361843385 | 2705 | 2705 | 2710 | 2700 | 500 |
| 368 | 20231116 | 150500 | 1360491050 | 2700 | 2705 | 2705 | 2700 | 482 |
| 369 | 20231116 | 150400 | 1359188500 | 2695 | 2705 | 2705 | 2695 | 2568 |
| 370 | 20231116 | 150300 | 1352255880 | 2705 | 2695 | 2705 | 2695 | 993 |
| 371 | 20231116 | 150200 | 1349576205 | 2695 | 2695 | 2695 | 2695 | 438 |
| 372 | 20231116 | 150100 | 1348395795 | 2700 | 2710 | 2710 | 2700 | 11861 |
| 373 | 20231116 | 150000 | 1316342175 | 2710 | 2710 | 2710 | 2710 | 408 |
| 374 | 20231116 | 145900 | 1315236495 | 2720 | 2710 | 2720 | 2710 | 466 |
| 375 | 20231116 | 145800 | 1313971065 | 2710 | 2710 | 2730 | 2710 | 1146 |
| 376 | 20231116 | 145700 | 1310853430 | 2710 | 2710 | 2710 | 2705 | 906 |
| 377 | 20231116 | 145600 | 1308399540 | 2710 | 2715 | 2715 | 2705 | 10672 |
| 378 | 20231116 | 145500 | 1279503235 | 2715 | 2720 | 2720 | 2710 | 2915 |
| 379 | 20231116 | 145400 | 1271589190 | 2715 | 2725 | 2725 | 2715 | 10640 |
| 380 | 20231116 | 145300 | 1242674250 | 2720 | 2720 | 2720 | 2715 | 987 |
| 381 | 20231116 | 145200 | 1239991795 | 2720 | 2725 | 2725 | 2720 | 3104 |
| 382 | 20231116 | 145100 | 1231548905 | 2720 | 2720 | 2735 | 2720 | 1105 |
| 383 | 20231116 | 145000 | 1228536880 | 2725 | 2730 | 2730 | 2725 | 884 |
| 384 | 20231116 | 144900 | 1226127935 | 2725 | 2720 | 2730 | 2720 | 2671 |
| 385 | 20231116 | 144800 | 1218862385 | 2730 | 2725 | 2730 | 2720 | 364 |
| 386 | 20231116 | 144700 | 1217870490 | 2725 | 2730 | 2730 | 2720 | 1015 |
| 387 | 20231116 | 144600 | 1215104690 | 2725 | 2725 | 2730 | 2720 | 778 |
| 388 | 20231116 | 144500 | 1212985940 | 2720 | 2735 | 2735 | 2720 | 366 |
| 389 | 20231116 | 144400 | 1211988895 | 2730 | 2730 | 2735 | 2725 | 1754 |
| 390 | 20231116 | 144300 | 1207198830 | 2725 | 2735 | 2735 | 2720 | 2099 |
| 391 | 20231116 | 144200 | 1201482985 | 2725 | 2730 | 2730 | 2725 | 893 |
| 392 | 20231116 | 144100 | 1199046905 | 2725 | 2730 | 2730 | 2725 | 795 |
| 393 | 20231116 | 144000 | 1196880515 | 2725 | 2730 | 2735 | 2725 | 691 |
| 394 | 20231116 | 143900 | 1194995530 | 2725 | 2730 | 2730 | 2720 | 5601 |
| 395 | 20231116 | 143800 | 1179749970 | 2725 | 2730 | 2730 | 2725 | 388 |
| 396 | 20231116 | 143700 | 1178692650 | 2735 | 2730 | 2735 | 2725 | 3001 |
| 397 | 20231116 | 143600 | 1170505550 | 2730 | 2730 | 2730 | 2730 | 676 |
| 398 | 20231116 | 143500 | 1168660070 | 2730 | 2730 | 2730 | 2725 | 2558 |
| 399 | 20231116 | 143400 | 1161677980 | 2725 | 2725 | 2740 | 2725 | 322 |
| 400 | 20231116 | 143300 | 1160800470 | 2725 | 2720 | 2725 | 2720 | 405 |
| 401 | 20231116 | 143200 | 1159696850 | 2720 | 2730 | 2740 | 2720 | 8585 |
| 402 | 20231116 | 143100 | 1136299770 | 2730 | 2735 | 2735 | 2730 | 2798 |
| 403 | 20231116 | 143000 | 1128648510 | 2735 | 2735 | 2750 | 2735 | 324 |
| 404 | 20231116 | 142900 | 1127762330 | 2740 | 2740 | 2740 | 2735 | 373 |
| 405 | 20231116 | 142800 | 1126740990 | 2740 | 2740 | 2740 | 2735 | 584 |
| 406 | 20231116 | 142700 | 1125141735 | 2740 | 2745 | 2745 | 2740 | 1309 |
| 407 | 20231116 | 142600 | 1121553185 | 2745 | 2740 | 2745 | 2740 | 30 |
| 408 | 20231116 | 142500 | 1121470840 | 2740 | 2745 | 2745 | 2740 | 1453 |
| 409 | 20231116 | 142400 | 1117488255 | 2740 | 2740 | 2750 | 2735 | 1396 |
| 410 | 20231116 | 142300 | 1113663425 | 2740 | 2740 | 2740 | 2735 | 5626 |
| 411 | 20231116 | 142200 | 1098273205 | 2745 | 2745 | 2745 | 2740 | 244 |
| 412 | 20231116 | 142100 | 1097603645 | 2740 | 2740 | 2740 | 2740 | 313 |
| 413 | 20231116 | 142000 | 1096746025 | 2745 | 2740 | 2745 | 2735 | 289 |
| 414 | 20231116 | 141900 | 1095954280 | 2740 | 2740 | 2740 | 2735 | 690 |
| 415 | 20231116 | 141800 | 1094064985 | 2740 | 2745 | 2745 | 2740 | 1428 |
| 416 | 20231116 | 141700 | 1090152140 | 2745 | 2750 | 2750 | 2745 | 327 |
| 417 | 20231116 | 141600 | 1089254470 | 2745 | 2745 | 2750 | 2745 | 651 |
| 418 | 20231116 | 141500 | 1087467470 | 2740 | 2755 | 2755 | 2740 | 254 |
| 419 | 20231116 | 141400 | 1086771495 | 2740 | 2750 | 2755 | 2740 | 5447 |
| 420 | 20231116 | 141300 | 1071820795 | 2745 | 2750 | 2750 | 2745 | 455 |
| 421 | 20231116 | 141200 | 1070569735 | 2750 | 2745 | 2755 | 2745 | 311 |
| 422 | 20231116 | 141100 | 1069714675 | 2755 | 2750 | 2755 | 2745 | 581 |
| 423 | 20231116 | 141000 | 1068118460 | 2745 | 2745 | 2745 | 2745 | 282 |
| 424 | 20231116 | 140900 | 1067344370 | 2745 | 2750 | 2755 | 2745 | 365 |
| 425 | 20231116 | 140800 | 1066341725 | 2750 | 2745 | 2750 | 2745 | 447 |
| 426 | 20231116 | 140700 | 1065114420 | 2745 | 2750 | 2750 | 2740 | 255 |
| 427 | 20231116 | 140600 | 1064414890 | 2750 | 2755 | 2755 | 2750 | 379 |
| 428 | 20231116 | 140500 | 1063370955 | 2755 | 2755 | 2755 | 2755 | 321 |
| 429 | 20231116 | 140400 | 1062486600 | 2755 | 2755 | 2755 | 2755 | 498 |
| 430 | 20231116 | 140300 | 1061114610 | 2745 | 2750 | 2755 | 2740 | 8408 |
| 431 | 20231116 | 140200 | 1038052740 | 2745 | 2745 | 2750 | 2745 | 323 |
| 432 | 20231116 | 140100 | 1037164740 | 2745 | 2750 | 2750 | 2745 | 290 |
| 433 | 20231116 | 140000 | 1036368495 | 2745 | 2750 | 2750 | 2745 | 2876 |
| 434 | 20231116 | 135900 | 1028461010 | 2750 | 2750 | 2750 | 2750 | 345 |
| 435 | 20231116 | 135800 | 1027512260 | 2750 | 2755 | 2760 | 2750 | 1359 |
| 436 | 20231116 | 135700 | 1023763690 | 2755 | 2755 | 2755 | 2755 | 460 |
| 437 | 20231116 | 135600 | 1022496390 | 2750 | 2750 | 2750 | 2750 | 465 |
| 438 | 20231116 | 135500 | 1021217640 | 2760 | 2745 | 2760 | 2745 | 297 |
| 439 | 20231116 | 135400 | 1020402110 | 2745 | 2745 | 2745 | 2745 | 122 |
| 440 | 20231116 | 135300 | 1020067220 | 2745 | 2750 | 2750 | 2745 | 1396 |
| 441 | 20231116 | 135200 | 1016230000 | 2750 | 2750 | 2755 | 2750 | 420 |
| 442 | 20231116 | 135100 | 1015074245 | 2750 | 2755 | 2755 | 2750 | 488 |
| 443 | 20231116 | 135000 | 1013729995 | 2755 | 2755 | 2760 | 2755 | 363 |
| 444 | 20231116 | 134900 | 1012729885 | 2750 | 2755 | 2760 | 2750 | 578 |
| 445 | 20231116 | 134800 | 1011137745 | 2745 | 2755 | 2755 | 2745 | 239 |
| 446 | 20231116 | 134700 | 1010480575 | 2750 | 2750 | 2750 | 2745 | 385 |
| 447 | 20231116 | 134600 | 1009422600 | 2755 | 2750 | 2755 | 2745 | 480 |
| 448 | 20231116 | 134500 | 1008103990 | 2750 | 2745 | 2750 | 2745 | 475 |
| 449 | 20231116 | 134400 | 1006800000 | 2745 | 2745 | 2745 | 2745 | 303 |
| 450 | 20231116 | 134300 | 1005968265 | 2745 | 2745 | 2745 | 2745 | 400 |
| 451 | 20231116 | 134200 | 1004870265 | 2745 | 2745 | 2745 | 2745 | 42 |
| 452 | 20231116 | 134100 | 1004754975 | 2740 | 2745 | 2745 | 2740 | 277 |
| 453 | 20231116 | 134000 | 1003995890 | 2745 | 2755 | 2755 | 2740 | 620 |
| 454 | 20231116 | 133900 | 1002294760 | 2745 | 2750 | 2750 | 2745 | 351 |
| 455 | 20231116 | 133800 | 1001331260 | 2740 | 2755 | 2755 | 2740 | 5387 |
| 456 | 20231116 | 133700 | 986539880 | 2755 | 2755 | 2755 | 2755 | 569 |
| 457 | 20231116 | 133600 | 984972285 | 2755 | 2755 | 2755 | 2755 | 416 |
| 458 | 20231116 | 133500 | 983826205 | 2750 | 2750 | 2755 | 2750 | 325 |
| 459 | 20231116 | 133400 | 982932325 | 2750 | 2755 | 2755 | 2750 | 818 |
| 460 | 20231116 | 133300 | 980682685 | 2755 | 2755 | 2755 | 2750 | 285 |
| 461 | 20231116 | 133200 | 979897605 | 2755 | 2760 | 2760 | 2755 | 637 |
| 462 | 20231116 | 133100 | 978142550 | 2760 | 2760 | 2760 | 2760 | 177 |
| 463 | 20231116 | 133000 | 977654030 | 2760 | 2755 | 2760 | 2755 | 523 |
| 464 | 20231116 | 132900 | 976212920 | 2755 | 2755 | 2755 | 2755 | 223 |
| 465 | 20231116 | 132800 | 975598555 | 2755 | 2755 | 2755 | 2755 | 323 |
| 466 | 20231116 | 132700 | 974708690 | 2755 | 2755 | 2755 | 2750 | 418 |
| 467 | 20231116 | 132600 | 973557190 | 2760 | 2755 | 2760 | 2755 | 669 |
| 468 | 20231116 | 132500 | 971713325 | 2755 | 2760 | 2760 | 2755 | 340 |
| 469 | 20231116 | 132400 | 970776500 | 2755 | 2755 | 2755 | 2755 | 377 |
| 470 | 20231116 | 132300 | 969737865 | 2755 | 2755 | 2755 | 2755 | 294 |
| 471 | 20231116 | 132200 | 968927895 | 2755 | 2755 | 2765 | 2755 | 369 |
| 472 | 20231116 | 132100 | 967911185 | 2755 | 2755 | 2755 | 2755 | 451 |
| 473 | 20231116 | 132000 | 966668680 | 2755 | 2755 | 2755 | 2755 | 76 |
| 474 | 20231116 | 131900 | 966459300 | 2755 | 2760 | 2760 | 2755 | 362 |
| 475 | 20231116 | 131800 | 965460425 | 2760 | 2760 | 2760 | 2760 | 380 |
| 476 | 20231116 | 131700 | 964411625 | 2760 | 2760 | 2760 | 2760 | 321 |
| 477 | 20231116 | 131600 | 963525665 | 2765 | 2760 | 2765 | 2755 | 311 |
| 478 | 20231116 | 131500 | 962667505 | 2760 | 2760 | 2765 | 2760 | 509 |
| 479 | 20231116 | 131400 | 961261575 | 2755 | 2755 | 2755 | 2755 | 408 |
| 480 | 20231116 | 131300 | 960137535 | 2755 | 2755 | 2755 | 2755 | 616 |
| 481 | 20231116 | 131200 | 958440455 | 2755 | 2760 | 2770 | 2755 | 291 |
| 482 | 20231116 | 131100 | 957637550 | 2755 | 2755 | 2755 | 2755 | 388 |
| 483 | 20231116 | 131000 | 956568610 | 2755 | 2765 | 2775 | 2755 | 492 |
| 484 | 20231116 | 130900 | 955205790 | 2765 | 2760 | 2765 | 2760 | 760 |
| 485 | 20231116 | 130800 | 953108040 | 2750 | 2760 | 2760 | 2750 | 374 |
| 486 | 20231116 | 130700 | 952075900 | 2760 | 2760 | 2770 | 2750 | 582 |
| 487 | 20231116 | 130600 | 950469095 | 2760 | 2760 | 2760 | 2750 | 488 |
| 488 | 20231116 | 130500 | 949122410 | 2760 | 2765 | 2765 | 2760 | 391 |
| 489 | 20231116 | 130400 | 948043070 | 2765 | 2760 | 2765 | 2760 | 368 |
| 490 | 20231116 | 130300 | 947027290 | 2760 | 2765 | 2765 | 2760 | 471 |
| 491 | 20231116 | 130200 | 945726575 | 2760 | 2760 | 2760 | 2760 | 334 |
| 492 | 20231116 | 130100 | 944804735 | 2760 | 2760 | 2770 | 2760 | 371 |
| 493 | 20231116 | 130000 | 943780765 | 2770 | 2765 | 2770 | 2760 | 830 |
| 494 | 20231116 | 125900 | 941489665 | 2760 | 2760 | 2760 | 2760 | 307 |
| 495 | 20231116 | 125800 | 940642345 | 2760 | 2765 | 2765 | 2760 | 59 |
| 496 | 20231116 | 125700 | 940479420 | 2765 | 2765 | 2770 | 2760 | 495 |
| 497 | 20231116 | 125600 | 939109825 | 2760 | 2765 | 2765 | 2755 | 376 |
| 498 | 20231116 | 125500 | 938072460 | 2760 | 2765 | 2765 | 2760 | 291 |
| 499 | 20231116 | 125400 | 937269295 | 2765 | 2750 | 2765 | 2750 | 791 |
| 500 | 20231116 | 125300 | 935089445 | 2750 | 2750 | 2750 | 2750 | 401 |
| 501 | 20231116 | 125200 | 933986695 | 2750 | 2750 | 2750 | 2750 | 1581 |
| 502 | 20231116 | 125100 | 929638945 | 2750 | 2755 | 2755 | 2750 | 328 |
| 503 | 20231116 | 125000 | 928736865 | 2755 | 2755 | 2755 | 2750 | 445 |
| 504 | 20231116 | 124900 | 927512540 | 2755 | 2760 | 2760 | 2755 | 1816 |
| 505 | 20231116 | 124800 | 922508585 | 2755 | 2755 | 2755 | 2750 | 1230 |
| 506 | 20231116 | 124700 | 919120170 | 2755 | 2770 | 2770 | 2755 | 442 |
| 507 | 20231116 | 124600 | 917902435 | 2755 | 2760 | 2770 | 2755 | 2386 |
| 508 | 20231116 | 124500 | 911328980 | 2760 | 2760 | 2770 | 2760 | 397 |
| 509 | 20231116 | 124400 | 910233250 | 2760 | 2750 | 2760 | 2750 | 538 |
| 510 | 20231116 | 124300 | 908750890 | 2745 | 2750 | 2750 | 2745 | 1117 |
| 511 | 20231116 | 124200 | 905680605 | 2750 | 2750 | 2750 | 2750 | 327 |
| 512 | 20231116 | 124100 | 904781355 | 2750 | 2760 | 2765 | 2750 | 7786 |
| 513 | 20231116 | 124000 | 883365370 | 2760 | 2770 | 2770 | 2760 | 1236 |
| 514 | 20231116 | 123900 | 879954000 | 2760 | 2760 | 2765 | 2760 | 397 |
| 515 | 20231116 | 123800 | 878858145 | 2760 | 2760 | 2760 | 2760 | 431 |
| 516 | 20231116 | 123700 | 877668585 | 2760 | 2765 | 2765 | 2760 | 366 |
| 517 | 20231116 | 123600 | 876656630 | 2760 | 2765 | 2765 | 2760 | 200 |
| 518 | 20231116 | 123500 | 876103880 | 2765 | 2760 | 2765 | 2760 | 916 |
| 519 | 20231116 | 123400 | 873573130 | 2765 | 2765 | 2765 | 2760 | 353 |
| 520 | 20231116 | 123300 | 872598460 | 2765 | 2765 | 2765 | 2765 | 695 |
| 521 | 20231116 | 123200 | 870676785 | 2770 | 2770 | 2770 | 2765 | 297 |
| 522 | 20231116 | 123100 | 869855560 | 2770 | 2765 | 2770 | 2765 | 879 |
| 523 | 20231116 | 123000 | 867423355 | 2765 | 2765 | 2765 | 2765 | 2392 |
| 524 | 20231116 | 122900 | 860809475 | 2765 | 2770 | 2770 | 2765 | 349 |
| 525 | 20231116 | 122800 | 859844175 | 2765 | 2770 | 2770 | 2765 | 336 |
| 526 | 20231116 | 122700 | 858913775 | 2770 | 2770 | 2770 | 2770 | 190 |
| 527 | 20231116 | 122600 | 858387475 | 2765 | 2770 | 2770 | 2765 | 1313 |
| 528 | 20231116 | 122500 | 854752050 | 2765 | 2770 | 2770 | 2765 | 641 |
| 529 | 20231116 | 122400 | 852978010 | 2765 | 2765 | 2765 | 2765 | 372 |
| 530 | 20231116 | 122300 | 851949430 | 2760 | 2760 | 2760 | 2760 | 484 |
| 531 | 20231116 | 122200 | 850613590 | 2765 | 2760 | 2765 | 2760 | 273 |
| 532 | 20231116 | 122100 | 849858935 | 2760 | 2760 | 2760 | 2760 | 304 |
| 533 | 20231116 | 122000 | 849019895 | 2775 | 2760 | 2775 | 2760 | 426 |
| 534 | 20231116 | 121900 | 847842635 | 2775 | 2765 | 2775 | 2755 | 1021 |
| 535 | 20231116 | 121800 | 845020100 | 2765 | 2755 | 2765 | 2755 | 432 |
| 536 | 20231116 | 121700 | 843829640 | 2755 | 2755 | 2775 | 2755 | 477 |
| 537 | 20231116 | 121600 | 842511705 | 2755 | 2755 | 2775 | 2755 | 350 |
| 538 | 20231116 | 121500 | 841547435 | 2755 | 2755 | 2770 | 2755 | 260 |
| 539 | 20231116 | 121400 | 840829630 | 2755 | 2770 | 2770 | 2755 | 268 |
| 540 | 20231116 | 121300 | 840091070 | 2760 | 2760 | 2770 | 2760 | 1022 |
| 541 | 20231116 | 121200 | 837270340 | 2760 | 2760 | 2770 | 2760 | 341 |
| 542 | 20231116 | 121100 | 836329060 | 2770 | 2770 | 2770 | 2760 | 1266 |
| 543 | 20231116 | 121000 | 832834870 | 2760 | 2755 | 2765 | 2755 | 733 |
| 544 | 20231116 | 120900 | 830813635 | 2760 | 2760 | 2760 | 2760 | 221 |
| 545 | 20231116 | 120800 | 830203675 | 2760 | 2765 | 2765 | 2760 | 422 |
| 546 | 20231116 | 120700 | 829038540 | 2765 | 2765 | 2765 | 2765 | 307 |
| 547 | 20231116 | 120600 | 828189685 | 2765 | 2765 | 2765 | 2765 | 718 |
| 548 | 20231116 | 120500 | 826204415 | 2775 | 2765 | 2775 | 2760 | 691 |
| 549 | 20231116 | 120400 | 824293870 | 2765 | 2765 | 2765 | 2765 | 314 |
| 550 | 20231116 | 120300 | 823425660 | 2765 | 2775 | 2775 | 2765 | 406 |
| 551 | 20231116 | 120200 | 822302705 | 2765 | 2775 | 2775 | 2765 | 753 |
| 552 | 20231116 | 120100 | 820218815 | 2770 | 2770 | 2780 | 2770 | 96 |
| 553 | 20231116 | 120000 | 819952745 | 2770 | 2775 | 2775 | 2770 | 582 |
| 554 | 20231116 | 115900 | 818339075 | 2770 | 2770 | 2770 | 2765 | 490 |
| 555 | 20231116 | 115800 | 816982415 | 2770 | 2770 | 2775 | 2765 | 259 |
| 556 | 20231116 | 115700 | 816265960 | 2770 | 2770 | 2770 | 2760 | 634 |
| 557 | 20231116 | 115600 | 814512355 | 2770 | 2780 | 2785 | 2765 | 373 |
| 558 | 20231116 | 115500 | 813477115 | 2770 | 2765 | 2775 | 2765 | 2966 |
| 559 | 20231116 | 115400 | 805255385 | 2765 | 2765 | 2765 | 2765 | 39 |
| 560 | 20231116 | 115300 | 805147550 | 2765 | 2770 | 2770 | 2750 | 4120 |
| 561 | 20231116 | 115200 | 793783705 | 2775 | 2765 | 2775 | 2765 | 999 |
| 562 | 20231116 | 115100 | 791014990 | 2775 | 2775 | 2775 | 2765 | 652 |
| 563 | 20231116 | 115000 | 789208450 | 2770 | 2770 | 2770 | 2765 | 387 |
| 564 | 20231116 | 114900 | 788136920 | 2770 | 2765 | 2770 | 2765 | 333 |
| 565 | 20231116 | 114800 | 787214630 | 2785 | 2770 | 2785 | 2765 | 3653 |
| 566 | 20231116 | 114700 | 777049180 | 2785 | 2775 | 2785 | 2765 | 1961 |
| 567 | 20231116 | 114600 | 771602940 | 2770 | 2755 | 2770 | 2755 | 1979 |
| 568 | 20231116 | 114500 | 766130095 | 2755 | 2760 | 2765 | 2755 | 333 |
| 569 | 20231116 | 114400 | 765212005 | 2765 | 2755 | 2765 | 2755 | 342 |
| 570 | 20231116 | 114300 | 764269505 | 2755 | 2760 | 2765 | 2755 | 358 |
| 571 | 20231116 | 114200 | 763280650 | 2760 | 2760 | 2765 | 2760 | 278 |
| 572 | 20231116 | 114100 | 762512870 | 2760 | 2755 | 2765 | 2755 | 1369 |
| 573 | 20231116 | 114000 | 758729985 | 2755 | 2765 | 2765 | 2755 | 468 |
| 574 | 20231116 | 113900 | 757440015 | 2765 | 2755 | 2765 | 2750 | 1128 |
| 575 | 20231116 | 113800 | 754331000 | 2755 | 2755 | 2755 | 2755 | 308 |
| 576 | 20231116 | 113700 | 753482460 | 2770 | 2755 | 2770 | 2755 | 2976 |
| 577 | 20231116 | 113600 | 745260355 | 2755 | 2755 | 2765 | 2755 | 2056 |
| 578 | 20231116 | 113500 | 739596055 | 2765 | 2755 | 2765 | 2745 | 2344 |
| 579 | 20231116 | 113400 | 733130220 | 2760 | 2750 | 2760 | 2745 | 934 |
| 580 | 20231116 | 113300 | 730559270 | 2750 | 2750 | 2755 | 2745 | 705 |
| 581 | 20231116 | 113200 | 728622165 | 2750 | 2750 | 2750 | 2750 | 1 |
| 582 | 20231116 | 113100 | 728619415 | 2740 | 2755 | 2760 | 2740 | 7837 |
| 583 | 20231116 | 113000 | 707030585 | 2750 | 2725 | 2750 | 2720 | 9541 |
| 584 | 20231116 | 112900 | 680934085 | 2725 | 2725 | 2730 | 2725 | 1513 |
| 585 | 20231116 | 112800 | 676811125 | 2725 | 2730 | 2730 | 2725 | 455 |
| 586 | 20231116 | 112700 | 675569865 | 2730 | 2730 | 2730 | 2730 | 447 |
| 587 | 20231116 | 112600 | 674349555 | 2730 | 2730 | 2730 | 2730 | 365 |
| 588 | 20231116 | 112500 | 673353105 | 2730 | 2735 | 2740 | 2730 | 3310 |
| 589 | 20231116 | 112400 | 664301855 | 2730 | 2730 | 2735 | 2730 | 434 |
| 590 | 20231116 | 112300 | 663116945 | 2730 | 2740 | 2740 | 2730 | 990 |
| 591 | 20231116 | 112200 | 660407350 | 2740 | 2735 | 2740 | 2735 | 678 |
| 592 | 20231116 | 112100 | 658550995 | 2745 | 2730 | 2745 | 2730 | 2051 |
| 593 | 20231116 | 112000 | 652940500 | 2725 | 2725 | 2725 | 2725 | 692 |
| 594 | 20231116 | 111900 | 651054800 | 2720 | 2720 | 2740 | 2720 | 1476 |
| 595 | 20231116 | 111800 | 647038530 | 2720 | 2740 | 2740 | 2720 | 3479 |
| 596 | 20231116 | 111700 | 637551760 | 2730 | 2725 | 2740 | 2725 | 445 |
| 597 | 20231116 | 111600 | 636337120 | 2725 | 2740 | 2740 | 2725 | 249 |
| 598 | 20231116 | 111500 | 635658565 | 2740 | 2730 | 2745 | 2725 | 1617 |
| 599 | 20231116 | 111400 | 631239540 | 2730 | 2725 | 2730 | 2720 | 2150 |
| 600 | 20231116 | 111300 | 625387100 | 2730 | 2725 | 2730 | 2720 | 457 |
| 601 | 20231116 | 111200 | 624141980 | 2725 | 2720 | 2730 | 2720 | 1025 |
| 602 | 20231116 | 111100 | 621350250 | 2725 | 2730 | 2730 | 2715 | 430 |
| 603 | 20231116 | 111000 | 620180840 | 2725 | 2720 | 2730 | 2715 | 3290 |
| 604 | 20231116 | 110900 | 611233545 | 2720 | 2720 | 2730 | 2720 | 426 |
| 605 | 20231116 | 110800 | 610074315 | 2725 | 2735 | 2735 | 2720 | 314 |
| 606 | 20231116 | 110700 | 609218490 | 2720 | 2715 | 2735 | 2710 | 2801 |
| 607 | 20231116 | 110600 | 601595175 | 2720 | 2710 | 2720 | 2710 | 1789 |
| 608 | 20231116 | 110500 | 596740410 | 2710 | 2735 | 2740 | 2700 | 31671 |
| 609 | 20231116 | 110400 | 510727875 | 2735 | 2740 | 2740 | 2735 | 1242 |
| 610 | 20231116 | 110300 | 507326390 | 2740 | 2745 | 2745 | 2740 | 371 |
| 611 | 20231116 | 110200 | 506309520 | 2750 | 2745 | 2760 | 2740 | 6303 |
| 612 | 20231116 | 110100 | 489021495 | 2765 | 2740 | 2765 | 2740 | 1369 |
| 613 | 20231116 | 110000 | 485253130 | 2745 | 2745 | 2745 | 2740 | 1270 |
| 614 | 20231116 | 105900 | 481771035 | 2740 | 2745 | 2745 | 2740 | 1228 |
| 615 | 20231116 | 105800 | 478404185 | 2740 | 2750 | 2750 | 2740 | 4146 |
| 616 | 20231116 | 105700 | 467018190 | 2750 | 2745 | 2750 | 2745 | 734 |
| 617 | 20231116 | 105600 | 465003355 | 2740 | 2750 | 2750 | 2740 | 3035 |
| 618 | 20231116 | 105500 | 456670565 | 2750 | 2745 | 2750 | 2745 | 1755 |
| 619 | 20231116 | 105400 | 451844945 | 2750 | 2750 | 2750 | 2745 | 350 |
| 620 | 20231116 | 105300 | 450883990 | 2750 | 2750 | 2750 | 2745 | 1708 |
| 621 | 20231116 | 105200 | 446189575 | 2750 | 2745 | 2755 | 2745 | 795 |
| 622 | 20231116 | 105100 | 444007015 | 2750 | 2745 | 2750 | 2745 | 1513 |
| 623 | 20231116 | 105000 | 439846820 | 2750 | 2750 | 2750 | 2750 | 1207 |
| 624 | 20231116 | 104900 | 436527570 | 2750 | 2750 | 2750 | 2745 | 4552 |
| 625 | 20231116 | 104800 | 424009985 | 2755 | 2755 | 2760 | 2755 | 299 |
| 626 | 20231116 | 104700 | 423186235 | 2750 | 2760 | 2760 | 2745 | 785 |
| 627 | 20231116 | 104600 | 421027560 | 2760 | 2745 | 2765 | 2745 | 1321 |
| 628 | 20231116 | 104500 | 417399405 | 2745 | 2750 | 2770 | 2745 | 1979 |
| 629 | 20231116 | 104400 | 411938145 | 2745 | 2750 | 2760 | 2745 | 559 |
| 630 | 20231116 | 104300 | 410400645 | 2750 | 2750 | 2750 | 2750 | 2103 |
| 631 | 20231116 | 104200 | 404617395 | 2750 | 2755 | 2755 | 2745 | 4110 |
| 632 | 20231116 | 104100 | 393311140 | 2755 | 2750 | 2755 | 2745 | 4920 |
| 633 | 20231116 | 104000 | 379772850 | 2740 | 2745 | 2750 | 2740 | 1863 |
| 634 | 20231116 | 103900 | 374658625 | 2740 | 2760 | 2760 | 2735 | 7893 |
| 635 | 20231116 | 103800 | 352998475 | 2750 | 2770 | 2770 | 2750 | 13551 |
| 636 | 20231116 | 103700 | 315650575 | 2770 | 2775 | 2780 | 2770 | 4213 |
| 637 | 20231116 | 103600 | 303968950 | 2780 | 2775 | 2780 | 2770 | 981 |
| 638 | 20231116 | 103500 | 301248405 | 2765 | 2775 | 2775 | 2765 | 983 |
| 639 | 20231116 | 103400 | 298526445 | 2775 | 2770 | 2775 | 2765 | 5371 |
| 640 | 20231116 | 103300 | 283636395 | 2770 | 2795 | 2795 | 2770 | 7182 |
| 641 | 20231116 | 103200 | 263717670 | 2795 | 2775 | 2795 | 2770 | 3108 |
| 642 | 20231116 | 103100 | 255074475 | 2770 | 2770 | 2770 | 2765 | 2187 |
| 643 | 20231116 | 103000 | 249019485 | 2770 | 2780 | 2780 | 2760 | 3056 |
| 644 | 20231116 | 102900 | 240552810 | 2780 | 2780 | 2780 | 2770 | 1111 |
| 645 | 20231116 | 102800 | 237467790 | 2780 | 2780 | 2780 | 2770 | 2243 |
| 646 | 20231116 | 102700 | 231240750 | 2770 | 2765 | 2780 | 2760 | 5929 |
| 647 | 20231116 | 102600 | 214791580 | 2760 | 2780 | 2780 | 2760 | 3047 |
| 648 | 20231116 | 102500 | 206357595 | 2775 | 2775 | 2785 | 2775 | 569 |
| 649 | 20231116 | 102400 | 204777955 | 2780 | 2785 | 2785 | 2775 | 776 |
| 650 | 20231116 | 102300 | 202623280 | 2785 | 2785 | 2795 | 2765 | 6221 |
| 651 | 20231116 | 102200 | 185364825 | 2790 | 2780 | 2795 | 2780 | 1169 |
| 652 | 20231116 | 102100 | 182110395 | 2790 | 2795 | 2795 | 2780 | 6199 |
| 653 | 20231116 | 102000 | 164828030 | 2800 | 2805 | 2805 | 2795 | 1620 |
| 654 | 20231116 | 101900 | 160294755 | 2805 | 2800 | 2805 | 2800 | 1056 |
| 655 | 20231116 | 101800 | 157335750 | 2800 | 2795 | 2800 | 2790 | 1155 |
| 656 | 20231116 | 101700 | 154107560 | 2795 | 2810 | 2810 | 2790 | 468 |
| 657 | 20231116 | 101600 | 152799375 | 2795 | 2800 | 2815 | 2795 | 502 |
| 658 | 20231116 | 101500 | 151392525 | 2815 | 2800 | 2815 | 2800 | 486 |
| 659 | 20231116 | 101400 | 150030460 | 2800 | 2790 | 2810 | 2790 | 1461 |
| 660 | 20231116 | 101300 | 145940905 | 2785 | 2790 | 2790 | 2780 | 1971 |
| 661 | 20231116 | 101200 | 140452395 | 2800 | 2785 | 2800 | 2780 | 2204 |
| 662 | 20231116 | 101100 | 134309465 | 2785 | 2780 | 2785 | 2770 | 2261 |
| 663 | 20231116 | 101000 | 128028115 | 2790 | 2795 | 2800 | 2780 | 6143 |
| 664 | 20231116 | 100900 | 110872740 | 2800 | 2815 | 2815 | 2800 | 2260 |
| 665 | 20231116 | 100800 | 104541945 | 2805 | 2800 | 2810 | 2800 | 2221 |
| 666 | 20231116 | 100700 | 98316845 | 2800 | 2835 | 2835 | 2800 | 2984 |
| 667 | 20231116 | 100600 | 89899440 | 2840 | 2835 | 2840 | 2835 | 1117 |
| 668 | 20231116 | 100500 | 86731475 | 2825 | 2810 | 2885 | 2790 | 6854 |
| 669 | 20231116 | 100400 | 67163205 | 2815 | 2785 | 2815 | 2770 | 1114 |
| 670 | 20231116 | 100300 | 64066615 | 2780 | 2785 | 2790 | 2780 | 2992 |
| 671 | 20231116 | 100200 | 55734160 | 2785 | 2770 | 2805 | 2765 | 2879 |
| 672 | 20231116 | 100100 | 47701865 | 2780 | 2860 | 2860 | 2755 | 6203 |
| 673 | 20231116 | 100000 | 30299695 | 2855 | 2890 | 2920 | 2855 | 10464 |