36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 195600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 3 | 20231114 | 195500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20231114 | 195400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20231114 | 195300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20231114 | 195200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20231114 | 195100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20231114 | 195000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20231114 | 194900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20231114 | 194800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20231114 | 194700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20231114 | 194600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20231114 | 194500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20231114 | 194400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20231114 | 194300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20231114 | 194200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20231114 | 194100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20231114 | 194000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20231114 | 193900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20231114 | 193800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20231114 | 193700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20231114 | 193600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20231114 | 193500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20231114 | 193400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20231114 | 193300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20231114 | 193200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20231114 | 193100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20231114 | 193000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20231114 | 192900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20231114 | 192800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20231114 | 192700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20231114 | 192600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 33 | 20231114 | 192500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20231114 | 192400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20231114 | 192300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20231114 | 192200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20231114 | 192100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20231114 | 192000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20231114 | 191900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20231114 | 191800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20231114 | 191700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20231114 | 191600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20231114 | 191500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20231114 | 191400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20231114 | 191300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20231114 | 191200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20231114 | 191100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20231114 | 191000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20231114 | 190900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20231114 | 190800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20231114 | 190700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20231114 | 190600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20231114 | 190500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20231114 | 190400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20231114 | 190300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20231114 | 190200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20231114 | 190100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20231114 | 190000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20231114 | 185900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20231114 | 185800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20231114 | 185700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20231114 | 185600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 63 | 20231114 | 185500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20231114 | 185400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20231114 | 185300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20231114 | 185200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20231114 | 185100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20231114 | 185000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20231114 | 184900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20231114 | 184800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20231114 | 184700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20231114 | 184600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20231114 | 184500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20231114 | 184400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20231114 | 184300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20231114 | 184200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20231114 | 184100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20231114 | 184000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20231114 | 183900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20231114 | 183800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20231114 | 183700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20231114 | 183600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20231114 | 183500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20231114 | 183400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20231114 | 183300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20231114 | 183200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20231114 | 183100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20231114 | 183000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20231114 | 182900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20231114 | 182800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20231114 | 182700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20231114 | 182600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 93 | 20231114 | 182500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20231114 | 182400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20231114 | 182300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20231114 | 182200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20231114 | 182100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20231114 | 182000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20231114 | 181900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20231114 | 181800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20231114 | 181700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20231114 | 181600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20231114 | 181500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20231114 | 181400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20231114 | 181300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20231114 | 181200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20231114 | 181100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20231114 | 181000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20231114 | 180900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20231114 | 180800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20231114 | 180700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20231114 | 180600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20231114 | 180500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20231114 | 180400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20231114 | 180300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20231114 | 180200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20231114 | 180100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20231114 | 180000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20231114 | 175900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20231114 | 175800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20231114 | 175700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20231114 | 175600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 123 | 20231114 | 175500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20231114 | 175400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20231114 | 175300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20231114 | 175200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20231114 | 175100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20231114 | 175000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20231114 | 174900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20231114 | 174800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20231114 | 174700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20231114 | 174600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20231114 | 174500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20231114 | 174400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20231114 | 174300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20231114 | 174200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20231114 | 174100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20231114 | 174000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20231114 | 173900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20231114 | 173800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20231114 | 173700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20231114 | 173600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20231114 | 173500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20231114 | 173400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20231114 | 173300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20231114 | 173200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20231114 | 173100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20231114 | 173000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20231114 | 172900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20231114 | 172800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20231114 | 172700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20231114 | 172600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 153 | 20231114 | 172500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20231114 | 172400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20231114 | 172300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20231114 | 172200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20231114 | 172100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20231114 | 172000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20231114 | 171900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20231114 | 171800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20231114 | 171700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20231114 | 171600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20231114 | 171500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20231114 | 171400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20231114 | 171300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20231114 | 171200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20231114 | 171100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20231114 | 171000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20231114 | 170900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20231114 | 170800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20231114 | 170700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20231114 | 170600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20231114 | 170500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20231114 | 170400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20231114 | 170300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20231114 | 170200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20231114 | 170100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20231114 | 170000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20231114 | 165900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20231114 | 165800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20231114 | 165700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20231114 | 165600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 183 | 20231114 | 165500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20231114 | 165400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20231114 | 165300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20231114 | 165200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20231114 | 165100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20231114 | 165000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20231114 | 164900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20231114 | 164800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20231114 | 164700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20231114 | 164600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20231114 | 164500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20231114 | 164400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20231114 | 164300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20231114 | 164200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20231114 | 164100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20231114 | 164000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20231114 | 163900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20231114 | 163800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20231114 | 163700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20231114 | 163600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20231114 | 163500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20231114 | 163400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20231114 | 163300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20231114 | 163200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20231114 | 163100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20231114 | 163000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20231114 | 162900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20231114 | 162800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20231114 | 162700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20231114 | 162600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 213 | 20231114 | 162500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20231114 | 162400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20231114 | 162300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20231114 | 162200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20231114 | 162100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20231114 | 162000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20231114 | 161900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20231114 | 161800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20231114 | 161700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20231114 | 161600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20231114 | 161500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20231114 | 161400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20231114 | 161300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20231114 | 161200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20231114 | 161100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20231114 | 161000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20231114 | 160900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20231114 | 160800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20231114 | 160700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20231114 | 160600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20231114 | 160500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20231114 | 160400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20231114 | 160300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20231114 | 160200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20231114 | 160100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20231114 | 160000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20231114 | 155900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20231114 | 155800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20231114 | 155700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20231114 | 155600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 243 | 20231114 | 155500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20231114 | 155400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20231114 | 155300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20231114 | 155200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20231114 | 155100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20231114 | 155000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20231114 | 154900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20231114 | 154800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20231114 | 154700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20231114 | 154600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20231114 | 154500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 254 | 20231114 | 154400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 255 | 20231114 | 154300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 256 | 20231114 | 154200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 257 | 20231114 | 154100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 258 | 20231114 | 154000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 259 | 20231114 | 153900 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 260 | 20231114 | 153800 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 261 | 20231114 | 153700 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 262 | 20231114 | 153600 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 263 | 20231114 | 153500 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 264 | 20231114 | 153400 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 265 | 20231114 | 153300 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 266 | 20231114 | 153200 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 267 | 20231114 | 153100 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 268 | 20231114 | 153000 | 20227776100 | 25300 | 25300 | 25300 | 25300 | 19027 |
| 269 | 20231114 | 152900 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 270 | 20231114 | 152800 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 271 | 20231114 | 152700 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 272 | 20231114 | 152600 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 273 | 20231114 | 152500 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 274 | 20231114 | 152400 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 275 | 20231114 | 152300 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 276 | 20231114 | 152200 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 277 | 20231114 | 152100 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 278 | 20231114 | 152000 | 19746393000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 279 | 20231114 | 151900 | 19746393000 | 25350 | 25400 | 25400 | 25350 | 1967 |
| 280 | 20231114 | 151800 | 19696469400 | 25350 | 25350 | 25400 | 25300 | 1283 |
| 281 | 20231114 | 151700 | 19663939900 | 25300 | 25400 | 25400 | 25300 | 2205 |
| 282 | 20231114 | 151600 | 19608022900 | 25400 | 25350 | 25400 | 25300 | 1961 |
| 283 | 20231114 | 151500 | 19558302600 | 25350 | 25350 | 25350 | 25300 | 1466 |
| 284 | 20231114 | 151400 | 19521146900 | 25350 | 25350 | 25350 | 25250 | 1698 |
| 285 | 20231114 | 151300 | 19478144300 | 25350 | 25350 | 25350 | 25250 | 2470 |
| 286 | 20231114 | 151200 | 19415592200 | 25350 | 25300 | 25350 | 25250 | 2074 |
| 287 | 20231114 | 151100 | 19363108850 | 25300 | 25200 | 25300 | 25200 | 1335 |
| 288 | 20231114 | 151000 | 19329345050 | 25150 | 25150 | 25300 | 25150 | 2551 |
| 289 | 20231114 | 150900 | 19265045100 | 25200 | 25200 | 25300 | 25150 | 3903 |
| 290 | 20231114 | 150800 | 19166459350 | 25200 | 25250 | 25300 | 25150 | 2097 |
| 291 | 20231114 | 150700 | 19113586150 | 25300 | 25350 | 25350 | 25250 | 1276 |
| 292 | 20231114 | 150600 | 19081288250 | 25350 | 25300 | 25350 | 25300 | 6512 |
| 293 | 20231114 | 150500 | 18916327500 | 25300 | 25250 | 25300 | 25250 | 4031 |
| 294 | 20231114 | 150400 | 18814349150 | 25300 | 25300 | 25300 | 25250 | 1397 |
| 295 | 20231114 | 150300 | 18779027150 | 25300 | 25250 | 25300 | 25250 | 1321 |
| 296 | 20231114 | 150200 | 18745621750 | 25250 | 25300 | 25350 | 25200 | 8844 |
| 297 | 20231114 | 150100 | 18521902350 | 25350 | 25350 | 25350 | 25250 | 1337 |
| 298 | 20231114 | 150000 | 18488046950 | 25350 | 25300 | 25350 | 25250 | 3975 |
| 299 | 20231114 | 145900 | 18387477250 | 25300 | 25300 | 25300 | 25250 | 1925 |
| 300 | 20231114 | 145800 | 18338806350 | 25300 | 25250 | 25300 | 25250 | 1766 |
| 301 | 20231114 | 145700 | 18294131200 | 25250 | 25300 | 25300 | 25250 | 2541 |
| 302 | 20231114 | 145600 | 18229859700 | 25300 | 25300 | 25300 | 25200 | 1286 |
| 303 | 20231114 | 145500 | 18197367650 | 25300 | 25300 | 25300 | 25250 | 1482 |
| 304 | 20231114 | 145400 | 18159881400 | 25300 | 25250 | 25300 | 25200 | 2035 |
| 305 | 20231114 | 145300 | 18108463000 | 25250 | 25250 | 25250 | 25200 | 4963 |
| 306 | 20231114 | 145200 | 17983216100 | 25250 | 25100 | 25250 | 25100 | 5706 |
| 307 | 20231114 | 145100 | 17839567500 | 25100 | 25150 | 25150 | 25050 | 1856 |
| 308 | 20231114 | 145000 | 17792979950 | 25150 | 25150 | 25200 | 25100 | 1702 |
| 309 | 20231114 | 144900 | 17750171400 | 25200 | 25100 | 25200 | 25000 | 10776 |
| 310 | 20231114 | 144800 | 17479843600 | 25100 | 25100 | 25150 | 25050 | 2335 |
| 311 | 20231114 | 144700 | 17421210000 | 25100 | 25100 | 25100 | 25000 | 2341 |
| 312 | 20231114 | 144600 | 17362522300 | 25100 | 25050 | 25100 | 25000 | 958 |
| 313 | 20231114 | 144500 | 17338497400 | 25050 | 25050 | 25100 | 24950 | 6927 |
| 314 | 20231114 | 144400 | 17165026900 | 25050 | 24950 | 25050 | 24900 | 7182 |
| 315 | 20231114 | 144300 | 16985574700 | 24950 | 24900 | 24950 | 24850 | 1483 |
| 316 | 20231114 | 144200 | 16948647550 | 24900 | 24900 | 24900 | 24850 | 1075 |
| 317 | 20231114 | 144100 | 16921907950 | 24900 | 24850 | 24900 | 24800 | 1728 |
| 318 | 20231114 | 144000 | 16878972700 | 24850 | 24800 | 24850 | 24800 | 764 |
| 319 | 20231114 | 143900 | 16860005900 | 24800 | 24800 | 24800 | 24750 | 1988 |
| 320 | 20231114 | 143800 | 16810777550 | 24800 | 24800 | 24800 | 24750 | 1281 |
| 321 | 20231114 | 143700 | 16779013800 | 24800 | 24750 | 24800 | 24700 | 1759 |
| 322 | 20231114 | 143600 | 16735463200 | 24750 | 24600 | 24750 | 24550 | 4162 |
| 323 | 20231114 | 143500 | 16632974000 | 24550 | 24550 | 24600 | 24550 | 944 |
| 324 | 20231114 | 143400 | 16609761150 | 24500 | 24550 | 24600 | 24500 | 1659 |
| 325 | 20231114 | 143300 | 16569038200 | 24550 | 24550 | 24600 | 24550 | 236 |
| 326 | 20231114 | 143200 | 16563241050 | 24550 | 24600 | 24600 | 24550 | 724 |
| 327 | 20231114 | 143100 | 16545455450 | 24600 | 24600 | 24600 | 24550 | 345 |
| 328 | 20231114 | 143000 | 16536971000 | 24550 | 24600 | 24600 | 24550 | 226 |
| 329 | 20231114 | 142900 | 16531412300 | 24600 | 24550 | 24600 | 24550 | 198 |
| 330 | 20231114 | 142800 | 16526547850 | 24600 | 24600 | 24600 | 24600 | 390 |
| 331 | 20231114 | 142700 | 16516953850 | 24600 | 24550 | 24600 | 24550 | 489 |
| 332 | 20231114 | 142600 | 16504924550 | 24550 | 24600 | 24600 | 24550 | 223 |
| 333 | 20231114 | 142500 | 16499438800 | 24600 | 24600 | 24600 | 24550 | 220 |
| 334 | 20231114 | 142400 | 16494028700 | 24600 | 24600 | 24600 | 24550 | 89 |
| 335 | 20231114 | 142300 | 16491839400 | 24600 | 24550 | 24600 | 24550 | 379 |
| 336 | 20231114 | 142200 | 16482526300 | 24550 | 24550 | 24550 | 24550 | 244 |
| 337 | 20231114 | 142100 | 16476536100 | 24500 | 24550 | 24600 | 24500 | 447 |
| 338 | 20231114 | 142000 | 16465558700 | 24550 | 24550 | 24600 | 24550 | 221 |
| 339 | 20231114 | 141900 | 16460129800 | 24500 | 24500 | 24550 | 24500 | 612 |
| 340 | 20231114 | 141800 | 16445105450 | 24550 | 24550 | 24550 | 24500 | 303 |
| 341 | 20231114 | 141700 | 16437670000 | 24500 | 24500 | 24550 | 24500 | 613 |
| 342 | 20231114 | 141600 | 16422638000 | 24500 | 24450 | 24500 | 24450 | 1612 |
| 343 | 20231114 | 141500 | 16383162350 | 24450 | 24500 | 24500 | 24450 | 266 |
| 344 | 20231114 | 141400 | 16376647000 | 24500 | 24500 | 24500 | 24450 | 603 |
| 345 | 20231114 | 141300 | 16361873800 | 24450 | 24500 | 24500 | 24450 | 3372 |
| 346 | 20231114 | 141200 | 16279296200 | 24500 | 24600 | 24600 | 24500 | 2239 |
| 347 | 20231114 | 141100 | 16224383500 | 24550 | 24550 | 24600 | 24550 | 798 |
| 348 | 20231114 | 141000 | 16204782350 | 24550 | 24550 | 24550 | 24500 | 624 |
| 349 | 20231114 | 140900 | 16189477950 | 24500 | 24550 | 24550 | 24500 | 69 |
| 350 | 20231114 | 140800 | 16187784050 | 24550 | 24500 | 24550 | 24500 | 465 |
| 351 | 20231114 | 140700 | 16176381900 | 24500 | 24550 | 24550 | 24500 | 223 |
| 352 | 20231114 | 140600 | 16170909750 | 24550 | 24500 | 24550 | 24500 | 175 |
| 353 | 20231114 | 140500 | 16166618900 | 24500 | 24500 | 24500 | 24450 | 327 |
| 354 | 20231114 | 140400 | 16158607950 | 24500 | 24450 | 24500 | 24400 | 2192 |
| 355 | 20231114 | 140300 | 16104965200 | 24450 | 24550 | 24550 | 24450 | 1057 |
| 356 | 20231114 | 140200 | 16079061050 | 24500 | 24550 | 24550 | 24500 | 1107 |
| 357 | 20231114 | 140100 | 16051935850 | 24550 | 24550 | 24550 | 24450 | 16243 |
| 358 | 20231114 | 140000 | 15654518150 | 24500 | 24500 | 24550 | 24500 | 412 |
| 359 | 20231114 | 135900 | 15644420450 | 24550 | 24550 | 24550 | 24500 | 278 |
| 360 | 20231114 | 135800 | 15637600150 | 24550 | 24500 | 24550 | 24500 | 345 |
| 361 | 20231114 | 135700 | 15629137500 | 24500 | 24550 | 24550 | 24450 | 2001 |
| 362 | 20231114 | 135600 | 15580045550 | 24550 | 24500 | 24550 | 24500 | 266 |
| 363 | 20231114 | 135500 | 15573519400 | 24550 | 24550 | 24550 | 24500 | 244 |
| 364 | 20231114 | 135400 | 15567529250 | 24550 | 24600 | 24650 | 24550 | 375 |
| 365 | 20231114 | 135300 | 15558301050 | 24650 | 24500 | 24650 | 24450 | 3083 |
| 366 | 20231114 | 135200 | 15482589950 | 24500 | 24450 | 24500 | 24450 | 828 |
| 367 | 20231114 | 135100 | 15462332000 | 24500 | 24450 | 24500 | 24450 | 1869 |
| 368 | 20231114 | 135000 | 15416590100 | 24450 | 24500 | 24550 | 24450 | 1788 |
| 369 | 20231114 | 134900 | 15372819500 | 24500 | 24550 | 24550 | 24500 | 2376 |
| 370 | 20231114 | 134800 | 15314565600 | 24550 | 24600 | 24600 | 24500 | 2419 |
| 371 | 20231114 | 134700 | 15255253400 | 24550 | 24550 | 24600 | 24500 | 1027 |
| 372 | 20231114 | 134600 | 15230040550 | 24550 | 24600 | 24600 | 24500 | 2320 |
| 373 | 20231114 | 134500 | 15173071400 | 24650 | 24600 | 24700 | 24600 | 534 |
| 374 | 20231114 | 134400 | 15159915150 | 24650 | 24650 | 24650 | 24600 | 409 |
| 375 | 20231114 | 134300 | 15149838650 | 24600 | 24600 | 24650 | 24600 | 491 |
| 376 | 20231114 | 134200 | 15137742100 | 24650 | 24600 | 24650 | 24600 | 524 |
| 377 | 20231114 | 134100 | 15124840000 | 24650 | 24750 | 24750 | 24600 | 2277 |
| 378 | 20231114 | 134000 | 15068706300 | 24750 | 24750 | 24800 | 24750 | 103 |
| 379 | 20231114 | 133900 | 15066153600 | 24750 | 24700 | 24750 | 24650 | 1568 |
| 380 | 20231114 | 133800 | 15027449450 | 24700 | 24750 | 24800 | 24700 | 1167 |
| 381 | 20231114 | 133700 | 14998572650 | 24750 | 24800 | 24800 | 24750 | 476 |
| 382 | 20231114 | 133600 | 14986772900 | 24800 | 24800 | 24850 | 24750 | 485 |
| 383 | 20231114 | 133500 | 14974744200 | 24800 | 24800 | 24850 | 24700 | 959 |
| 384 | 20231114 | 133400 | 14951005500 | 24800 | 24750 | 24800 | 24700 | 524 |
| 385 | 20231114 | 133300 | 14938020200 | 24750 | 24750 | 24800 | 24700 | 1366 |
| 386 | 20231114 | 133200 | 14904256800 | 24750 | 24750 | 24800 | 24700 | 200 |
| 387 | 20231114 | 133100 | 14899300100 | 24750 | 24800 | 24800 | 24750 | 369 |
| 388 | 20231114 | 133000 | 14890160400 | 24800 | 24800 | 24950 | 24800 | 1593 |
| 389 | 20231114 | 132900 | 14850543350 | 24800 | 24800 | 24850 | 24750 | 1471 |
| 390 | 20231114 | 132800 | 14814071250 | 24850 | 24850 | 24850 | 24800 | 385 |
| 391 | 20231114 | 132700 | 14804516500 | 24850 | 24900 | 24900 | 24800 | 443 |
| 392 | 20231114 | 132600 | 14793502700 | 24900 | 24850 | 24900 | 24850 | 347 |
| 393 | 20231114 | 132500 | 14784879700 | 24800 | 24650 | 24800 | 24650 | 1838 |
| 394 | 20231114 | 132400 | 14739447400 | 24650 | 24750 | 24750 | 24650 | 2341 |
| 395 | 20231114 | 132300 | 14681654000 | 24750 | 24850 | 24850 | 24700 | 4107 |
| 396 | 20231114 | 132200 | 14579797150 | 24850 | 24900 | 24900 | 24850 | 574 |
| 397 | 20231114 | 132100 | 14565519550 | 24900 | 24850 | 24900 | 24850 | 708 |
| 398 | 20231114 | 132000 | 14547897600 | 24900 | 24850 | 24900 | 24850 | 192 |
| 399 | 20231114 | 131900 | 14543117700 | 24850 | 24900 | 24900 | 24850 | 927 |
| 400 | 20231114 | 131800 | 14520057850 | 24950 | 24950 | 25000 | 24900 | 1101 |
| 401 | 20231114 | 131700 | 14492613200 | 24850 | 24900 | 24900 | 24850 | 1322 |
| 402 | 20231114 | 131600 | 14459720050 | 24900 | 24750 | 24900 | 24750 | 1491 |
| 403 | 20231114 | 131500 | 14422644950 | 24800 | 24850 | 24900 | 24750 | 4929 |
| 404 | 20231114 | 131400 | 14300332500 | 24900 | 24950 | 24950 | 24850 | 2421 |
| 405 | 20231114 | 131300 | 14240047450 | 24900 | 24950 | 24950 | 24850 | 4030 |
| 406 | 20231114 | 131200 | 14139761950 | 24950 | 24950 | 25000 | 24900 | 854 |
| 407 | 20231114 | 131100 | 14118461150 | 24950 | 24950 | 25000 | 24950 | 320 |
| 408 | 20231114 | 131000 | 14110469050 | 24950 | 24900 | 24950 | 24850 | 3064 |
| 409 | 20231114 | 130900 | 14034163650 | 24900 | 25000 | 25050 | 24800 | 5133 |
| 410 | 20231114 | 130800 | 13906120350 | 25050 | 25100 | 25100 | 25050 | 2053 |
| 411 | 20231114 | 130700 | 13854641950 | 25100 | 25200 | 25200 | 25100 | 1394 |
| 412 | 20231114 | 130600 | 13819594950 | 25200 | 25250 | 25250 | 25150 | 2996 |
| 413 | 20231114 | 130500 | 13744114000 | 25250 | 25250 | 25300 | 25200 | 2663 |
| 414 | 20231114 | 130400 | 13676890200 | 25200 | 25200 | 25250 | 25150 | 2057 |
| 415 | 20231114 | 130300 | 13625066550 | 25200 | 25150 | 25200 | 25100 | 3849 |
| 416 | 20231114 | 130200 | 13528307050 | 25100 | 25200 | 25200 | 25100 | 1406 |
| 417 | 20231114 | 130100 | 13492951950 | 25200 | 25150 | 25200 | 25150 | 3342 |
| 418 | 20231114 | 130000 | 13408870600 | 25150 | 25100 | 25250 | 25100 | 6279 |
| 419 | 20231114 | 125900 | 13250724100 | 25100 | 25150 | 25150 | 25050 | 3590 |
| 420 | 20231114 | 125800 | 13160682450 | 25150 | 25200 | 25200 | 25100 | 4625 |
| 421 | 20231114 | 125700 | 13044302650 | 25200 | 25250 | 25300 | 25100 | 9599 |
| 422 | 20231114 | 125600 | 12802178500 | 25200 | 25150 | 25300 | 25150 | 7494 |
| 423 | 20231114 | 125500 | 12612958100 | 25200 | 25100 | 25300 | 25100 | 16908 |
| 424 | 20231114 | 125400 | 12186905700 | 25100 | 24850 | 25150 | 24850 | 48592 |
| 425 | 20231114 | 125300 | 10972042150 | 24850 | 24800 | 24900 | 24800 | 4708 |
| 426 | 20231114 | 125200 | 10855102700 | 24800 | 24800 | 24800 | 24750 | 245 |
| 427 | 20231114 | 125100 | 10849026900 | 24750 | 24800 | 24800 | 24750 | 2515 |
| 428 | 20231114 | 125000 | 10786656950 | 24800 | 24750 | 24800 | 24750 | 124 |
| 429 | 20231114 | 124900 | 10783584350 | 24750 | 24750 | 24800 | 24750 | 662 |
| 430 | 20231114 | 124800 | 10767169950 | 24800 | 24800 | 24800 | 24750 | 250 |
| 431 | 20231114 | 124700 | 10760979000 | 24750 | 24750 | 24800 | 24750 | 206 |
| 432 | 20231114 | 124600 | 10755871850 | 24750 | 24750 | 24800 | 24750 | 461 |
| 433 | 20231114 | 124500 | 10744458700 | 24750 | 24800 | 24800 | 24750 | 292 |
| 434 | 20231114 | 124400 | 10737219600 | 24750 | 24700 | 24800 | 24700 | 5273 |
| 435 | 20231114 | 124300 | 10606935200 | 24650 | 24700 | 24700 | 24650 | 565 |
| 436 | 20231114 | 124200 | 10592990400 | 24700 | 24700 | 24700 | 24700 | 508 |
| 437 | 20231114 | 124100 | 10580442800 | 24650 | 24750 | 24750 | 24650 | 523 |
| 438 | 20231114 | 124000 | 10567521850 | 24700 | 24700 | 24750 | 24700 | 1047 |
| 439 | 20231114 | 123900 | 10541655900 | 24700 | 24700 | 24700 | 24650 | 368 |
| 440 | 20231114 | 123800 | 10532569200 | 24700 | 24750 | 24750 | 24700 | 219 |
| 441 | 20231114 | 123700 | 10527150050 | 24750 | 24750 | 24800 | 24700 | 87 |
| 442 | 20231114 | 123600 | 10524996800 | 24750 | 24700 | 24750 | 24700 | 863 |
| 443 | 20231114 | 123500 | 10503645900 | 24750 | 24750 | 24750 | 24750 | 1341 |
| 444 | 20231114 | 123400 | 10470456150 | 24700 | 24700 | 24750 | 24700 | 285 |
| 445 | 20231114 | 123300 | 10463412750 | 24700 | 24700 | 24750 | 24700 | 205 |
| 446 | 20231114 | 123200 | 10458349200 | 24700 | 24700 | 24750 | 24650 | 123 |
| 447 | 20231114 | 123100 | 10455306650 | 24700 | 24750 | 24750 | 24650 | 393 |
| 448 | 20231114 | 123000 | 10445588800 | 24750 | 24700 | 24750 | 24700 | 127 |
| 449 | 20231114 | 122900 | 10442447000 | 24750 | 24700 | 24750 | 24700 | 494 |
| 450 | 20231114 | 122800 | 10430226250 | 24700 | 24700 | 24750 | 24700 | 88 |
| 451 | 20231114 | 122700 | 10428049250 | 24700 | 24700 | 24750 | 24650 | 323 |
| 452 | 20231114 | 122600 | 10420068350 | 24700 | 24700 | 24750 | 24700 | 331 |
| 453 | 20231114 | 122500 | 10411888300 | 24650 | 24700 | 24750 | 24650 | 2046 |
| 454 | 20231114 | 122400 | 10361331000 | 24700 | 24700 | 24750 | 24700 | 1578 |
| 455 | 20231114 | 122300 | 10322297600 | 24700 | 24700 | 24750 | 24700 | 3394 |
| 456 | 20231114 | 122200 | 10238368150 | 24700 | 24700 | 24700 | 24650 | 366 |
| 457 | 20231114 | 122100 | 10229328050 | 24650 | 24650 | 24700 | 24650 | 187 |
| 458 | 20231114 | 122000 | 10224718200 | 24650 | 24650 | 24700 | 24650 | 238 |
| 459 | 20231114 | 121900 | 10218848150 | 24650 | 24600 | 24700 | 24550 | 5499 |
| 460 | 20231114 | 121800 | 10083497550 | 24600 | 24650 | 24650 | 24550 | 6485 |
| 461 | 20231114 | 121700 | 9923973750 | 24600 | 24600 | 24650 | 24600 | 128 |
| 462 | 20231114 | 121600 | 9920821450 | 24600 | 24600 | 24650 | 24600 | 494 |
| 463 | 20231114 | 121500 | 9908660400 | 24600 | 24650 | 24650 | 24600 | 74 |
| 464 | 20231114 | 121400 | 9906836650 | 24600 | 24600 | 24600 | 24600 | 248 |
| 465 | 20231114 | 121300 | 9900735850 | 24550 | 24600 | 24650 | 24550 | 314 |
| 466 | 20231114 | 121200 | 9893011050 | 24550 | 24550 | 24600 | 24550 | 846 |
| 467 | 20231114 | 121100 | 9872212150 | 24550 | 24550 | 24600 | 24500 | 809 |
| 468 | 20231114 | 121000 | 9852350300 | 24600 | 24650 | 24650 | 24550 | 374 |
| 469 | 20231114 | 120900 | 9843150150 | 24650 | 24600 | 24650 | 24600 | 425 |
| 470 | 20231114 | 120800 | 9832679100 | 24600 | 24650 | 24700 | 24600 | 378 |
| 471 | 20231114 | 120700 | 9823374350 | 24650 | 24650 | 24650 | 24650 | 235 |
| 472 | 20231114 | 120600 | 9817581600 | 24700 | 24650 | 24700 | 24500 | 1064 |
| 473 | 20231114 | 120500 | 9791404550 | 24650 | 24750 | 24750 | 24600 | 926 |
| 474 | 20231114 | 120400 | 9768565150 | 24700 | 24800 | 24800 | 24700 | 1016 |
| 475 | 20231114 | 120300 | 9743393150 | 24800 | 24700 | 24800 | 24700 | 790 |
| 476 | 20231114 | 120200 | 9723840350 | 24700 | 24800 | 24850 | 24700 | 1427 |
| 477 | 20231114 | 120100 | 9688553400 | 24800 | 24850 | 24850 | 24750 | 332 |
| 478 | 20231114 | 120000 | 9680322700 | 24800 | 24800 | 24850 | 24700 | 2212 |
| 479 | 20231114 | 115900 | 9625538700 | 24850 | 24850 | 24900 | 24850 | 818 |
| 480 | 20231114 | 115800 | 9605186500 | 24850 | 24800 | 24900 | 24800 | 1835 |
| 481 | 20231114 | 115700 | 9559562300 | 24800 | 24800 | 24800 | 24750 | 625 |
| 482 | 20231114 | 115600 | 9544078200 | 24800 | 24750 | 24850 | 24750 | 931 |
| 483 | 20231114 | 115500 | 9520984200 | 24750 | 24800 | 24850 | 24750 | 526 |
| 484 | 20231114 | 115400 | 9507929750 | 24800 | 24850 | 24900 | 24750 | 2896 |
| 485 | 20231114 | 115300 | 9435998700 | 24850 | 24800 | 24850 | 24750 | 2748 |
| 486 | 20231114 | 115200 | 9367813950 | 24800 | 24750 | 24800 | 24750 | 382 |
| 487 | 20231114 | 115100 | 9358351850 | 24750 | 24750 | 24750 | 24700 | 1279 |
| 488 | 20231114 | 115000 | 9326696900 | 24700 | 24700 | 24700 | 24650 | 699 |
| 489 | 20231114 | 114900 | 9309438150 | 24700 | 24700 | 24700 | 24650 | 347 |
| 490 | 20231114 | 114800 | 9300867350 | 24700 | 24750 | 24750 | 24700 | 194 |
| 491 | 20231114 | 114700 | 9296068700 | 24700 | 24750 | 24750 | 24700 | 375 |
| 492 | 20231114 | 114600 | 9286797600 | 24700 | 24750 | 24750 | 24700 | 450 |
| 493 | 20231114 | 114500 | 9275672850 | 24750 | 24650 | 24750 | 24650 | 1474 |
| 494 | 20231114 | 114400 | 9239270050 | 24650 | 24700 | 24700 | 24650 | 293 |
| 495 | 20231114 | 114300 | 9232033250 | 24650 | 24650 | 24700 | 24650 | 267 |
| 496 | 20231114 | 114200 | 9225444150 | 24700 | 24650 | 24700 | 24600 | 562 |
| 497 | 20231114 | 114100 | 9211587500 | 24600 | 24650 | 24700 | 24600 | 734 |
| 498 | 20231114 | 114000 | 9193493250 | 24700 | 24600 | 24700 | 24600 | 274 |
| 499 | 20231114 | 113900 | 9186735800 | 24650 | 24650 | 24650 | 24650 | 510 |
| 500 | 20231114 | 113800 | 9174164300 | 24600 | 24650 | 24650 | 24600 | 442 |
| 501 | 20231114 | 113700 | 9163270050 | 24600 | 24650 | 24650 | 24600 | 192 |
| 502 | 20231114 | 113600 | 9158542350 | 24650 | 24650 | 24650 | 24600 | 280 |
| 503 | 20231114 | 113500 | 9151641350 | 24650 | 24600 | 24650 | 24550 | 698 |
| 504 | 20231114 | 113400 | 9134464950 | 24600 | 24600 | 24600 | 24550 | 256 |
| 505 | 20231114 | 113300 | 9128167500 | 24600 | 24600 | 24600 | 24600 | 544 |
| 506 | 20231114 | 113200 | 9114785100 | 24600 | 24600 | 24650 | 24600 | 444 |
| 507 | 20231114 | 113100 | 9103851250 | 24550 | 24550 | 24600 | 24550 | 1438 |
| 508 | 20231114 | 113000 | 9068504650 | 24550 | 24550 | 24550 | 24500 | 330 |
| 509 | 20231114 | 112900 | 9060410400 | 24500 | 24550 | 24550 | 24500 | 238 |
| 510 | 20231114 | 112800 | 9054573100 | 24550 | 24500 | 24550 | 24500 | 340 |
| 511 | 20231114 | 112700 | 9046236200 | 24550 | 24500 | 24550 | 24500 | 786 |
| 512 | 20231114 | 112600 | 9026970600 | 24500 | 24500 | 24500 | 24450 | 416 |
| 513 | 20231114 | 112500 | 9016792650 | 24450 | 24500 | 24500 | 24450 | 462 |
| 514 | 20231114 | 112400 | 9005490650 | 24450 | 24450 | 24450 | 24450 | 32 |
| 515 | 20231114 | 112300 | 9004708250 | 24450 | 24500 | 24500 | 24400 | 6633 |
| 516 | 20231114 | 112200 | 8842805550 | 24450 | 24550 | 24550 | 24450 | 601 |
| 517 | 20231114 | 112100 | 8828076050 | 24500 | 24500 | 24550 | 24450 | 2125 |
| 518 | 20231114 | 112000 | 8775946500 | 24500 | 24500 | 24550 | 24500 | 1220 |
| 519 | 20231114 | 111900 | 8746010500 | 24550 | 24550 | 24550 | 24500 | 430 |
| 520 | 20231114 | 111800 | 8735455350 | 24550 | 24500 | 24600 | 24450 | 1297 |
| 521 | 20231114 | 111700 | 8703642000 | 24500 | 24500 | 24550 | 24500 | 645 |
| 522 | 20231114 | 111600 | 8687811100 | 24500 | 24500 | 24550 | 24500 | 425 |
| 523 | 20231114 | 111500 | 8677394800 | 24500 | 24450 | 24600 | 24450 | 1857 |
| 524 | 20231114 | 111400 | 8631875450 | 24450 | 24500 | 24500 | 24450 | 1966 |
| 525 | 20231114 | 111300 | 8583752650 | 24550 | 24550 | 24600 | 24500 | 909 |
| 526 | 20231114 | 111200 | 8561422550 | 24550 | 24550 | 24600 | 24550 | 1004 |
| 527 | 20231114 | 111100 | 8536756750 | 24550 | 24600 | 24650 | 24550 | 881 |
| 528 | 20231114 | 111000 | 8515121800 | 24600 | 24650 | 24650 | 24600 | 421 |
| 529 | 20231114 | 110900 | 8504761500 | 24600 | 24600 | 24650 | 24600 | 161 |
| 530 | 20231114 | 110800 | 8500793100 | 24600 | 24650 | 24650 | 24600 | 229 |
| 531 | 20231114 | 110700 | 8495148300 | 24650 | 24550 | 24700 | 24550 | 1265 |
| 532 | 20231114 | 110600 | 8464002200 | 24550 | 24600 | 24600 | 24550 | 302 |
| 533 | 20231114 | 110500 | 8456577800 | 24600 | 24600 | 24600 | 24550 | 732 |
| 534 | 20231114 | 110400 | 8438598950 | 24600 | 24600 | 24650 | 24550 | 494 |
| 535 | 20231114 | 110300 | 8426450050 | 24600 | 24550 | 24650 | 24550 | 593 |
| 536 | 20231114 | 110200 | 8411860350 | 24600 | 24650 | 24650 | 24550 | 889 |
| 537 | 20231114 | 110100 | 8390009650 | 24600 | 24650 | 24700 | 24600 | 1065 |
| 538 | 20231114 | 110000 | 8363727500 | 24650 | 24700 | 24700 | 24650 | 1653 |
| 539 | 20231114 | 105900 | 8322965900 | 24700 | 24700 | 24750 | 24650 | 1088 |
| 540 | 20231114 | 105800 | 8296077250 | 24700 | 24800 | 24800 | 24700 | 1345 |
| 541 | 20231114 | 105700 | 8262755250 | 24750 | 24700 | 24950 | 24700 | 12928 |
| 542 | 20231114 | 105600 | 7941844450 | 24700 | 24700 | 24800 | 24650 | 11164 |
| 543 | 20231114 | 105500 | 7665401850 | 24650 | 24550 | 24700 | 24500 | 11789 |
| 544 | 20231114 | 105400 | 7375059500 | 24500 | 24400 | 24500 | 24400 | 5162 |
| 545 | 20231114 | 105300 | 7248752150 | 24350 | 24400 | 24400 | 24350 | 37 |
| 546 | 20231114 | 105200 | 7247850700 | 24400 | 24350 | 24400 | 24350 | 375 |
| 547 | 20231114 | 105100 | 7238706500 | 24350 | 24300 | 24350 | 24300 | 557 |
| 548 | 20231114 | 105000 | 7225145600 | 24300 | 24350 | 24350 | 24300 | 219 |
| 549 | 20231114 | 104900 | 7219813050 | 24400 | 24200 | 24400 | 24200 | 2843 |
| 550 | 20231114 | 104800 | 7150722400 | 24200 | 24200 | 24250 | 24200 | 379 |
| 551 | 20231114 | 104700 | 7141540750 | 24200 | 24200 | 24250 | 24200 | 531 |
| 552 | 20231114 | 104600 | 7128676100 | 24200 | 24350 | 24350 | 24200 | 2155 |
| 553 | 20231114 | 104500 | 7076448950 | 24400 | 24350 | 24400 | 24350 | 1716 |
| 554 | 20231114 | 104400 | 7034583600 | 24350 | 24400 | 24400 | 24350 | 2150 |
| 555 | 20231114 | 104300 | 6982129700 | 24400 | 24400 | 24450 | 24400 | 460 |
| 556 | 20231114 | 104200 | 6970895500 | 24400 | 24450 | 24450 | 24400 | 913 |
| 557 | 20231114 | 104100 | 6948572700 | 24450 | 24450 | 24500 | 24400 | 531 |
| 558 | 20231114 | 104000 | 6935580250 | 24500 | 24450 | 24500 | 24450 | 643 |
| 559 | 20231114 | 103900 | 6919828200 | 24500 | 24500 | 24500 | 24450 | 1558 |
| 560 | 20231114 | 103800 | 6881673050 | 24450 | 24450 | 24500 | 24450 | 1765 |
| 561 | 20231114 | 103700 | 6838491600 | 24400 | 24400 | 24450 | 24400 | 328 |
| 562 | 20231114 | 103600 | 6830477750 | 24450 | 24400 | 24450 | 24400 | 290 |
| 563 | 20231114 | 103500 | 6823387850 | 24400 | 24400 | 24400 | 24400 | 223 |
| 564 | 20231114 | 103400 | 6817946650 | 24450 | 24400 | 24450 | 24350 | 249 |
| 565 | 20231114 | 103300 | 6811863200 | 24400 | 24350 | 24450 | 24350 | 345 |
| 566 | 20231114 | 103200 | 6803448300 | 24400 | 24400 | 24450 | 24350 | 455 |
| 567 | 20231114 | 103100 | 6792349050 | 24400 | 24450 | 24450 | 24350 | 1002 |
| 568 | 20231114 | 103000 | 6767890500 | 24400 | 24350 | 24400 | 24300 | 2702 |
| 569 | 20231114 | 102900 | 6702089950 | 24350 | 24300 | 24350 | 24300 | 525 |
| 570 | 20231114 | 102800 | 6689324000 | 24300 | 24300 | 24300 | 24300 | 107 |
| 571 | 20231114 | 102700 | 6686723900 | 24300 | 24250 | 24300 | 24250 | 451 |
| 572 | 20231114 | 102600 | 6675766050 | 24250 | 24350 | 24400 | 24250 | 1084 |
| 573 | 20231114 | 102500 | 6649373700 | 24350 | 24300 | 24350 | 24300 | 623 |
| 574 | 20231114 | 102400 | 6634218200 | 24300 | 24250 | 24300 | 24200 | 669 |
| 575 | 20231114 | 102300 | 6617993700 | 24250 | 24200 | 24300 | 24150 | 1418 |
| 576 | 20231114 | 102200 | 6583659350 | 24200 | 24250 | 24300 | 24150 | 1308 |
| 577 | 20231114 | 102100 | 6551980550 | 24250 | 24250 | 24350 | 24250 | 29 |
| 578 | 20231114 | 102000 | 6551276800 | 24350 | 24300 | 24350 | 24200 | 1181 |
| 579 | 20231114 | 101900 | 6522613050 | 24350 | 24400 | 24400 | 24350 | 744 |
| 580 | 20231114 | 101800 | 6504469200 | 24400 | 24250 | 24400 | 24250 | 1861 |
| 581 | 20231114 | 101700 | 6459212850 | 24250 | 24200 | 24300 | 24200 | 311 |
| 582 | 20231114 | 101600 | 6451671000 | 24200 | 24300 | 24350 | 24200 | 1943 |
| 583 | 20231114 | 101500 | 6404513850 | 24300 | 24350 | 24350 | 24300 | 2225 |
| 584 | 20231114 | 101400 | 6350435000 | 24350 | 24350 | 24350 | 24300 | 2176 |
| 585 | 20231114 | 101300 | 6297546600 | 24350 | 24400 | 24450 | 24350 | 2553 |
| 586 | 20231114 | 101200 | 6235228050 | 24400 | 24450 | 24500 | 24400 | 732 |
| 587 | 20231114 | 101100 | 6217355450 | 24450 | 24500 | 24550 | 24400 | 1388 |
| 588 | 20231114 | 101000 | 6183379950 | 24500 | 24500 | 24550 | 24450 | 1570 |
| 589 | 20231114 | 100900 | 6144925600 | 24500 | 24500 | 24600 | 24500 | 4237 |
| 590 | 20231114 | 100800 | 6040925600 | 24500 | 24450 | 24500 | 24400 | 3810 |
| 591 | 20231114 | 100700 | 5947617300 | 24450 | 24400 | 24500 | 24400 | 4114 |
| 592 | 20231114 | 100600 | 5847030450 | 24450 | 24400 | 24450 | 24400 | 1283 |
| 593 | 20231114 | 100500 | 5815713300 | 24400 | 24500 | 24500 | 24400 | 1790 |
| 594 | 20231114 | 100400 | 5771991650 | 24500 | 24350 | 24500 | 24350 | 12731 |
| 595 | 20231114 | 100300 | 5460789700 | 24350 | 24350 | 24400 | 24350 | 1578 |
| 596 | 20231114 | 100200 | 5422360750 | 24350 | 24200 | 24350 | 24150 | 6773 |
| 597 | 20231114 | 100100 | 5258032000 | 24200 | 24150 | 24200 | 24150 | 905 |
| 598 | 20231114 | 100000 | 5236165500 | 24200 | 24150 | 24200 | 24150 | 933 |
| 599 | 20231114 | 095900 | 5213592050 | 24150 | 24250 | 24250 | 24150 | 1888 |
| 600 | 20231114 | 095800 | 5167902600 | 24250 | 24250 | 24300 | 24200 | 1313 |
| 601 | 20231114 | 095700 | 5136019000 | 24200 | 24250 | 24250 | 24200 | 778 |
| 602 | 20231114 | 095600 | 5117186450 | 24250 | 24300 | 24300 | 24200 | 1329 |
| 603 | 20231114 | 095500 | 5084902500 | 24350 | 24200 | 24400 | 24200 | 4591 |
| 604 | 20231114 | 095400 | 4973290850 | 24150 | 24150 | 24200 | 24050 | 3116 |
| 605 | 20231114 | 095300 | 4898127150 | 24200 | 24300 | 24350 | 24050 | 6714 |
| 606 | 20231114 | 095200 | 4735396900 | 24350 | 24100 | 24400 | 24100 | 8683 |
| 607 | 20231114 | 095100 | 4524549500 | 24100 | 24150 | 24200 | 24000 | 4449 |
| 608 | 20231114 | 095000 | 4417390050 | 24100 | 24050 | 24150 | 23950 | 3383 |
| 609 | 20231114 | 094900 | 4335992300 | 24050 | 23700 | 24150 | 23650 | 13498 |
| 610 | 20231114 | 094800 | 4012557550 | 23700 | 23650 | 23750 | 23600 | 1588 |
| 611 | 20231114 | 094700 | 3975002100 | 23650 | 23750 | 23750 | 23650 | 3002 |
| 612 | 20231114 | 094600 | 3903867450 | 23750 | 23800 | 23800 | 23750 | 1082 |
| 613 | 20231114 | 094500 | 3878167300 | 23800 | 23750 | 23800 | 23700 | 1390 |
| 614 | 20231114 | 094400 | 3845171100 | 23750 | 23700 | 23750 | 23700 | 1549 |
| 615 | 20231114 | 094300 | 3808455550 | 23750 | 23750 | 23800 | 23750 | 1688 |
| 616 | 20231114 | 094200 | 3768351100 | 23750 | 23800 | 23850 | 23750 | 2887 |
| 617 | 20231114 | 094100 | 3699733250 | 23750 | 23900 | 23950 | 23750 | 3725 |
| 618 | 20231114 | 094000 | 3610747300 | 23900 | 24100 | 24150 | 23900 | 5912 |
| 619 | 20231114 | 093900 | 3468842950 | 24050 | 24200 | 24200 | 24050 | 2645 |
| 620 | 20231114 | 093800 | 3405074450 | 24200 | 24150 | 24300 | 24100 | 12225 |
| 621 | 20231114 | 093700 | 3109146200 | 24150 | 23950 | 24150 | 23950 | 5021 |
| 622 | 20231114 | 093600 | 2988476400 | 23950 | 24000 | 24000 | 23950 | 642 |
| 623 | 20231114 | 093500 | 2973079000 | 24000 | 23950 | 24050 | 23900 | 841 |
| 624 | 20231114 | 093400 | 2952953150 | 23950 | 24050 | 24050 | 23900 | 2201 |
| 625 | 20231114 | 093300 | 2900257100 | 24000 | 24000 | 24150 | 23950 | 1502 |
| 626 | 20231114 | 093200 | 2864114950 | 24000 | 24150 | 24200 | 24000 | 3275 |
| 627 | 20231114 | 093100 | 2785159650 | 24150 | 23950 | 24150 | 23950 | 9096 |
| 628 | 20231114 | 093000 | 2565969700 | 24000 | 24000 | 24000 | 23900 | 1062 |
| 629 | 20231114 | 092900 | 2540536800 | 24000 | 24000 | 24000 | 23950 | 907 |
| 630 | 20231114 | 092800 | 2518772750 | 24000 | 24050 | 24050 | 23950 | 1782 |
| 631 | 20231114 | 092700 | 2476008800 | 24000 | 23800 | 24050 | 23800 | 4177 |
| 632 | 20231114 | 092600 | 2376074000 | 23800 | 23700 | 23800 | 23600 | 3947 |
| 633 | 20231114 | 092500 | 2282634300 | 23700 | 23750 | 23750 | 23700 | 1299 |
| 634 | 20231114 | 092400 | 2251794450 | 23800 | 23750 | 23800 | 23750 | 381 |
| 635 | 20231114 | 092300 | 2242732950 | 23750 | 23900 | 23900 | 23750 | 1229 |
| 636 | 20231114 | 092200 | 2213477850 | 23800 | 23800 | 23850 | 23800 | 1065 |
| 637 | 20231114 | 092100 | 2188084500 | 23850 | 23900 | 23950 | 23850 | 605 |
| 638 | 20231114 | 092000 | 2173640600 | 23900 | 23950 | 24050 | 23900 | 2152 |
| 639 | 20231114 | 091900 | 2122099450 | 24000 | 23850 | 24000 | 23800 | 2589 |
| 640 | 20231114 | 091800 | 2060165900 | 23850 | 24000 | 24000 | 23850 | 305 |
| 641 | 20231114 | 091700 | 2052875300 | 24000 | 23800 | 24050 | 23750 | 4199 |
| 642 | 20231114 | 091600 | 1952351100 | 23800 | 23650 | 23800 | 23650 | 596 |
| 643 | 20231114 | 091500 | 1938204350 | 23650 | 23700 | 23700 | 23600 | 1024 |
| 644 | 20231114 | 091400 | 1913993200 | 23750 | 23600 | 23800 | 23550 | 1334 |
| 645 | 20231114 | 091300 | 1882414950 | 23600 | 23750 | 23750 | 23550 | 5406 |
| 646 | 20231114 | 091200 | 1754419500 | 23750 | 23950 | 23950 | 23750 | 4043 |
| 647 | 20231114 | 091100 | 1658059050 | 23950 | 24050 | 24100 | 23950 | 2346 |
| 648 | 20231114 | 091000 | 1601725500 | 24100 | 23900 | 24100 | 23850 | 5413 |
| 649 | 20231114 | 090900 | 1471911150 | 23850 | 24000 | 24000 | 23850 | 4665 |
| 650 | 20231114 | 090800 | 1360338450 | 23950 | 23950 | 24000 | 23850 | 5882 |
| 651 | 20231114 | 090700 | 1219533900 | 24000 | 23800 | 24050 | 23750 | 4830 |
| 652 | 20231114 | 090600 | 1103985850 | 23800 | 23700 | 23800 | 23650 | 3131 |
| 653 | 20231114 | 090500 | 1029663800 | 23600 | 23650 | 23700 | 23550 | 1700 |
| 654 | 20231114 | 090400 | 989470200 | 23600 | 23600 | 23650 | 23500 | 4530 |
| 655 | 20231114 | 090300 | 882634700 | 23650 | 23600 | 23750 | 23600 | 2740 |
| 656 | 20231114 | 090200 | 817816200 | 23650 | 23650 | 23700 | 23500 | 5445 |
| 657 | 20231114 | 090100 | 689110900 | 23650 | 23950 | 24150 | 23450 | 14736 |
| 658 | 20231114 | 090000 | 339114350 | 23950 | 23150 | 24000 | 23100 | 14202 |