36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 201100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 3 | 20231114 | 201000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231114 | 200900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231114 | 200800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231114 | 200700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231114 | 200600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231114 | 200500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231114 | 200400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231114 | 200300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231114 | 200200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231114 | 200100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231114 | 200000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231114 | 195900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231114 | 195800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231114 | 195700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231114 | 195600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231114 | 195500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231114 | 195400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231114 | 195300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231114 | 195200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231114 | 195100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231114 | 195000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231114 | 194900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231114 | 194800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231114 | 194700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231114 | 194600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231114 | 194500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231114 | 194400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231114 | 194300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231114 | 194200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231114 | 194100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 33 | 20231114 | 194000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231114 | 193900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231114 | 193800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231114 | 193700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231114 | 193600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231114 | 193500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231114 | 193400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231114 | 193300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231114 | 193200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231114 | 193100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231114 | 193000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231114 | 192900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231114 | 192800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231114 | 192700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231114 | 192600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231114 | 192500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231114 | 192400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231114 | 192300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231114 | 192200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231114 | 192100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231114 | 192000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231114 | 191900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231114 | 191800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231114 | 191700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231114 | 191600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231114 | 191500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231114 | 191400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231114 | 191300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231114 | 191200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231114 | 191100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 63 | 20231114 | 191000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231114 | 190900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231114 | 190800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231114 | 190700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231114 | 190600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231114 | 190500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231114 | 190400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231114 | 190300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231114 | 190200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231114 | 190100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231114 | 190000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231114 | 185900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231114 | 185800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231114 | 185700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231114 | 185600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231114 | 185500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231114 | 185400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231114 | 185300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231114 | 185200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231114 | 185100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231114 | 185000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231114 | 184900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231114 | 184800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231114 | 184700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231114 | 184600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231114 | 184500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231114 | 184400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231114 | 184300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231114 | 184200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231114 | 184100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 93 | 20231114 | 184000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231114 | 183900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231114 | 183800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231114 | 183700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231114 | 183600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231114 | 183500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231114 | 183400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231114 | 183300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231114 | 183200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231114 | 183100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231114 | 183000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231114 | 182900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231114 | 182800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231114 | 182700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231114 | 182600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231114 | 182500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231114 | 182400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231114 | 182300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231114 | 182200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231114 | 182100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231114 | 182000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231114 | 181900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231114 | 181800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231114 | 181700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231114 | 181600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231114 | 181500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231114 | 181400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231114 | 181300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231114 | 181200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231114 | 181100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 123 | 20231114 | 181000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231114 | 180900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231114 | 180800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231114 | 180700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231114 | 180600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231114 | 180500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231114 | 180400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231114 | 180300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231114 | 180200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231114 | 180100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231114 | 180000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231114 | 175900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231114 | 175800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231114 | 175700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231114 | 175600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231114 | 175500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231114 | 175400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231114 | 175300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231114 | 175200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231114 | 175100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231114 | 175000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231114 | 174900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231114 | 174800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231114 | 174700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231114 | 174600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231114 | 174500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231114 | 174400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231114 | 174300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231114 | 174200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231114 | 174100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 153 | 20231114 | 174000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231114 | 173900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231114 | 173800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231114 | 173700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231114 | 173600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231114 | 173500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231114 | 173400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231114 | 173300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231114 | 173200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231114 | 173100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231114 | 173000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231114 | 172900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231114 | 172800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231114 | 172700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231114 | 172600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231114 | 172500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231114 | 172400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231114 | 172300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231114 | 172200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231114 | 172100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231114 | 172000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231114 | 171900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231114 | 171800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231114 | 171700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231114 | 171600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231114 | 171500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231114 | 171400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231114 | 171300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231114 | 171200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231114 | 171100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 183 | 20231114 | 171000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231114 | 170900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20231114 | 170800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231114 | 170700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231114 | 170600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231114 | 170500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231114 | 170400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231114 | 170300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231114 | 170200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231114 | 170100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231114 | 170000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231114 | 165900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231114 | 165800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20231114 | 165700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20231114 | 165600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20231114 | 165500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20231114 | 165400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20231114 | 165300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20231114 | 165200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231114 | 165100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231114 | 165000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231114 | 164900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231114 | 164800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231114 | 164700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231114 | 164600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231114 | 164500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231114 | 164400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231114 | 164300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231114 | 164200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20231114 | 164100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 213 | 20231114 | 164000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20231114 | 163900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20231114 | 163800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20231114 | 163700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20231114 | 163600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20231114 | 163500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20231114 | 163400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20231114 | 163300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20231114 | 163200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20231114 | 163100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20231114 | 163000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20231114 | 162900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20231114 | 162800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20231114 | 162700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20231114 | 162600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20231114 | 162500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20231114 | 162400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20231114 | 162300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20231114 | 162200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20231114 | 162100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20231114 | 162000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20231114 | 161900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20231114 | 161800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20231114 | 161700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20231114 | 161600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20231114 | 161500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20231114 | 161400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20231114 | 161300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20231114 | 161200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20231114 | 161100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 243 | 20231114 | 161000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20231114 | 160900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20231114 | 160800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20231114 | 160700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20231114 | 160600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20231114 | 160500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20231114 | 160400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20231114 | 160300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20231114 | 160200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20231114 | 160100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20231114 | 160000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20231114 | 155900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20231114 | 155800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20231114 | 155700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20231114 | 155600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20231114 | 155500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20231114 | 155400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20231114 | 155300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20231114 | 155200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20231114 | 155100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20231114 | 155000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20231114 | 154900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20231114 | 154800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20231114 | 154700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20231114 | 154600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20231114 | 154500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20231114 | 154400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20231114 | 154300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 271 | 20231114 | 154200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 272 | 20231114 | 154100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 273 | 20231114 | 154000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20231114 | 153900 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 275 | 20231114 | 153800 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 276 | 20231114 | 153700 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 277 | 20231114 | 153600 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 278 | 20231114 | 153500 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 279 | 20231114 | 153400 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 280 | 20231114 | 153300 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 281 | 20231114 | 153200 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 282 | 20231114 | 153100 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 283 | 20231114 | 153000 | 6567266550 | 24500 | 24500 | 24500 | 24500 | 3255 |
| 284 | 20231114 | 152900 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20231114 | 152800 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 286 | 20231114 | 152700 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 287 | 20231114 | 152600 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 288 | 20231114 | 152500 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 289 | 20231114 | 152400 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 290 | 20231114 | 152300 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 291 | 20231114 | 152200 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 292 | 20231114 | 152100 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 293 | 20231114 | 152000 | 6487519050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 294 | 20231114 | 151900 | 6487519050 | 24700 | 24700 | 24700 | 24600 | 863 |
| 295 | 20231114 | 151800 | 6466218150 | 24700 | 24600 | 24700 | 24600 | 465 |
| 296 | 20231114 | 151700 | 6454751800 | 24550 | 24500 | 24550 | 24450 | 242 |
| 297 | 20231114 | 151600 | 6448813350 | 24450 | 24500 | 24500 | 24450 | 394 |
| 298 | 20231114 | 151500 | 6439169850 | 24500 | 24600 | 24600 | 24500 | 105 |
| 299 | 20231114 | 151400 | 6436596850 | 24600 | 24550 | 24600 | 24550 | 212 |
| 300 | 20231114 | 151300 | 6431383450 | 24500 | 24450 | 24500 | 24450 | 203 |
| 301 | 20231114 | 151200 | 6426412200 | 24450 | 24500 | 24550 | 24450 | 486 |
| 302 | 20231114 | 151100 | 6414505350 | 24500 | 24450 | 24500 | 24450 | 258 |
| 303 | 20231114 | 151000 | 6408192850 | 24500 | 24450 | 24500 | 24450 | 594 |
| 304 | 20231114 | 150900 | 6393648350 | 24450 | 24400 | 24450 | 24400 | 250 |
| 305 | 20231114 | 150800 | 6387541050 | 24400 | 24400 | 24400 | 24350 | 199 |
| 306 | 20231114 | 150700 | 6382685700 | 24400 | 24350 | 24400 | 24350 | 195 |
| 307 | 20231114 | 150600 | 6377931850 | 24350 | 24300 | 24400 | 24300 | 214 |
| 308 | 20231114 | 150500 | 6372723000 | 24300 | 24350 | 24350 | 24300 | 109 |
| 309 | 20231114 | 150400 | 6370072550 | 24350 | 24350 | 24350 | 24300 | 156 |
| 310 | 20231114 | 150300 | 6366275650 | 24350 | 24350 | 24350 | 24300 | 204 |
| 311 | 20231114 | 150200 | 6361310750 | 24350 | 24250 | 24400 | 24250 | 188 |
| 312 | 20231114 | 150100 | 6356737150 | 24350 | 24300 | 24350 | 24250 | 282 |
| 313 | 20231114 | 150000 | 6349881300 | 24300 | 24250 | 24350 | 24200 | 180 |
| 314 | 20231114 | 145900 | 6345518550 | 24300 | 24350 | 24400 | 24200 | 984 |
| 315 | 20231114 | 145800 | 6321638950 | 24350 | 24300 | 24400 | 24250 | 533 |
| 316 | 20231114 | 145700 | 6308688200 | 24300 | 24250 | 24350 | 24200 | 768 |
| 317 | 20231114 | 145600 | 6290058150 | 24250 | 24300 | 24300 | 24200 | 689 |
| 318 | 20231114 | 145500 | 6273355750 | 24250 | 24300 | 24350 | 24250 | 604 |
| 319 | 20231114 | 145400 | 6258686850 | 24350 | 24300 | 24350 | 24250 | 368 |
| 320 | 20231114 | 145300 | 6249745400 | 24300 | 24300 | 24400 | 24250 | 649 |
| 321 | 20231114 | 145200 | 6233991150 | 24300 | 24300 | 24350 | 24250 | 796 |
| 322 | 20231114 | 145100 | 6214652300 | 24350 | 24250 | 24400 | 24250 | 518 |
| 323 | 20231114 | 145000 | 6202046900 | 24250 | 24300 | 24350 | 24250 | 805 |
| 324 | 20231114 | 144900 | 6182507900 | 24300 | 24250 | 24400 | 24250 | 759 |
| 325 | 20231114 | 144800 | 6164068450 | 24300 | 24250 | 24400 | 24200 | 768 |
| 326 | 20231114 | 144700 | 6145430300 | 24200 | 24250 | 24400 | 24200 | 715 |
| 327 | 20231114 | 144600 | 6128070700 | 24250 | 24400 | 24400 | 24200 | 773 |
| 328 | 20231114 | 144500 | 6109302550 | 24350 | 24300 | 24350 | 24200 | 804 |
| 329 | 20231114 | 144400 | 6089802800 | 24300 | 24250 | 24350 | 24250 | 609 |
| 330 | 20231114 | 144300 | 6075008300 | 24300 | 24350 | 24400 | 24250 | 641 |
| 331 | 20231114 | 144200 | 6059414000 | 24350 | 24350 | 24400 | 24300 | 580 |
| 332 | 20231114 | 144100 | 6045291250 | 24250 | 24250 | 24450 | 24250 | 738 |
| 333 | 20231114 | 144000 | 6027338300 | 24250 | 24400 | 24400 | 24200 | 955 |
| 334 | 20231114 | 143900 | 6004136450 | 24350 | 24250 | 24400 | 24200 | 676 |
| 335 | 20231114 | 143800 | 5987706850 | 24250 | 24300 | 24350 | 24200 | 743 |
| 336 | 20231114 | 143700 | 5969680500 | 24250 | 24400 | 24400 | 24150 | 659 |
| 337 | 20231114 | 143600 | 5953693850 | 24350 | 24400 | 24450 | 24300 | 827 |
| 338 | 20231114 | 143500 | 5933575500 | 24400 | 24350 | 24400 | 24300 | 636 |
| 339 | 20231114 | 143400 | 5918079150 | 24300 | 24350 | 24400 | 24250 | 888 |
| 340 | 20231114 | 143300 | 5896477850 | 24300 | 24350 | 24350 | 24150 | 597 |
| 341 | 20231114 | 143200 | 5882016000 | 24200 | 24150 | 24350 | 24100 | 569 |
| 342 | 20231114 | 143100 | 5868253800 | 24150 | 24200 | 24250 | 24100 | 1047 |
| 343 | 20231114 | 143000 | 5842976900 | 24150 | 24200 | 24200 | 24100 | 367 |
| 344 | 20231114 | 142900 | 5834106850 | 24150 | 24100 | 24200 | 24100 | 825 |
| 345 | 20231114 | 142800 | 5814198050 | 24200 | 24250 | 24250 | 24100 | 788 |
| 346 | 20231114 | 142700 | 5795180150 | 24200 | 24250 | 24250 | 24100 | 826 |
| 347 | 20231114 | 142600 | 5775219350 | 24250 | 24100 | 24250 | 24100 | 1043 |
| 348 | 20231114 | 142500 | 5750062500 | 24150 | 24200 | 24250 | 24100 | 581 |
| 349 | 20231114 | 142400 | 5736048000 | 24200 | 24200 | 24250 | 24150 | 626 |
| 350 | 20231114 | 142300 | 5720916850 | 24150 | 24150 | 24200 | 24150 | 442 |
| 351 | 20231114 | 142200 | 5710236850 | 24200 | 24150 | 24250 | 24150 | 768 |
| 352 | 20231114 | 142100 | 5691676800 | 24200 | 24200 | 24250 | 24150 | 675 |
| 353 | 20231114 | 142000 | 5675356650 | 24150 | 24200 | 24200 | 24150 | 389 |
| 354 | 20231114 | 141900 | 5665958150 | 24200 | 24150 | 24250 | 24100 | 721 |
| 355 | 20231114 | 141800 | 5648544000 | 24200 | 24200 | 24300 | 24050 | 2897 |
| 356 | 20231114 | 141700 | 5578672850 | 24150 | 24250 | 24300 | 24150 | 588 |
| 357 | 20231114 | 141600 | 5564445400 | 24250 | 24250 | 24250 | 24200 | 834 |
| 358 | 20231114 | 141500 | 5544253300 | 24250 | 24350 | 24350 | 24200 | 892 |
| 359 | 20231114 | 141400 | 5522609000 | 24300 | 24300 | 24400 | 24250 | 690 |
| 360 | 20231114 | 141300 | 5505837350 | 24350 | 24400 | 24400 | 24250 | 708 |
| 361 | 20231114 | 141200 | 5488632200 | 24350 | 24350 | 24500 | 24250 | 1165 |
| 362 | 20231114 | 141100 | 5460272450 | 24300 | 24350 | 24450 | 24250 | 772 |
| 363 | 20231114 | 141000 | 5441505050 | 24350 | 24400 | 24450 | 24300 | 2135 |
| 364 | 20231114 | 140900 | 5389523450 | 24450 | 24500 | 24550 | 24400 | 1252 |
| 365 | 20231114 | 140800 | 5358934050 | 24550 | 24500 | 24550 | 24450 | 552 |
| 366 | 20231114 | 140700 | 5345418600 | 24500 | 24550 | 24600 | 24500 | 362 |
| 367 | 20231114 | 140600 | 5336541900 | 24550 | 24550 | 24650 | 24500 | 804 |
| 368 | 20231114 | 140500 | 5316802350 | 24550 | 24550 | 24600 | 24500 | 586 |
| 369 | 20231114 | 140400 | 5302418500 | 24600 | 24700 | 24700 | 24550 | 457 |
| 370 | 20231114 | 140300 | 5291174350 | 24650 | 24800 | 24850 | 24600 | 1701 |
| 371 | 20231114 | 140200 | 5249203400 | 24800 | 24700 | 24800 | 24700 | 666 |
| 372 | 20231114 | 140100 | 5232730400 | 24700 | 24750 | 24850 | 24700 | 642 |
| 373 | 20231114 | 140000 | 5216848850 | 24800 | 24900 | 24900 | 24750 | 674 |
| 374 | 20231114 | 135900 | 5200139500 | 24850 | 24900 | 24950 | 24800 | 647 |
| 375 | 20231114 | 135800 | 5184046550 | 24900 | 24850 | 25000 | 24850 | 531 |
| 376 | 20231114 | 135700 | 5170816500 | 24850 | 24900 | 24900 | 24800 | 750 |
| 377 | 20231114 | 135600 | 5152170450 | 24850 | 24950 | 25000 | 24850 | 552 |
| 378 | 20231114 | 135500 | 5138405950 | 24950 | 25000 | 25050 | 24950 | 351 |
| 379 | 20231114 | 135400 | 5129630950 | 25050 | 24900 | 25050 | 24900 | 535 |
| 380 | 20231114 | 135300 | 5116285650 | 25050 | 24950 | 25100 | 24850 | 2859 |
| 381 | 20231114 | 135200 | 5044693550 | 24950 | 24950 | 25000 | 24850 | 745 |
| 382 | 20231114 | 135100 | 5026101450 | 24950 | 25050 | 25100 | 24950 | 666 |
| 383 | 20231114 | 135000 | 5009440100 | 25050 | 25150 | 25250 | 25050 | 519 |
| 384 | 20231114 | 134900 | 4996406650 | 25150 | 25200 | 25250 | 25100 | 736 |
| 385 | 20231114 | 134800 | 4977891200 | 25200 | 25200 | 25250 | 25150 | 697 |
| 386 | 20231114 | 134700 | 4960336300 | 25200 | 25250 | 25300 | 25200 | 849 |
| 387 | 20231114 | 134600 | 4938914200 | 25250 | 25400 | 25400 | 25150 | 1402 |
| 388 | 20231114 | 134500 | 4903500700 | 25450 | 25600 | 25600 | 25350 | 959 |
| 389 | 20231114 | 134400 | 4879063600 | 25550 | 25800 | 25800 | 25550 | 966 |
| 390 | 20231114 | 134300 | 4854310100 | 25800 | 25850 | 25850 | 25650 | 671 |
| 391 | 20231114 | 134200 | 4837034550 | 25850 | 25850 | 25850 | 25700 | 499 |
| 392 | 20231114 | 134100 | 4824174800 | 25850 | 25850 | 25850 | 25750 | 522 |
| 393 | 20231114 | 134000 | 4810697550 | 25850 | 25800 | 25850 | 25750 | 504 |
| 394 | 20231114 | 133900 | 4797682600 | 25850 | 25850 | 25850 | 25750 | 640 |
| 395 | 20231114 | 133800 | 4781171850 | 25850 | 25800 | 25850 | 25650 | 367 |
| 396 | 20231114 | 133700 | 4771692850 | 25750 | 25800 | 25850 | 25750 | 2222 |
| 397 | 20231114 | 133600 | 4714354600 | 25850 | 25800 | 25850 | 25650 | 519 |
| 398 | 20231114 | 133500 | 4700974300 | 25800 | 25700 | 25800 | 25700 | 377 |
| 399 | 20231114 | 133400 | 4691260050 | 25750 | 25750 | 25850 | 25700 | 593 |
| 400 | 20231114 | 133300 | 4675963100 | 25750 | 25800 | 25800 | 25700 | 1153 |
| 401 | 20231114 | 133200 | 4646221950 | 25750 | 25700 | 25750 | 25650 | 1163 |
| 402 | 20231114 | 133100 | 4616335350 | 25700 | 25650 | 25700 | 25500 | 1127 |
| 403 | 20231114 | 133000 | 4587434800 | 25650 | 25650 | 25650 | 25550 | 479 |
| 404 | 20231114 | 132900 | 4575153500 | 25650 | 25550 | 25650 | 25550 | 678 |
| 405 | 20231114 | 132800 | 4557792350 | 25500 | 25650 | 25650 | 25500 | 1067 |
| 406 | 20231114 | 132700 | 4530454650 | 25650 | 25650 | 25650 | 25600 | 433 |
| 407 | 20231114 | 132600 | 4519354100 | 25600 | 25600 | 25650 | 25600 | 613 |
| 408 | 20231114 | 132500 | 4503654900 | 25550 | 25550 | 25600 | 25550 | 543 |
| 409 | 20231114 | 132400 | 4489765800 | 25550 | 25700 | 25700 | 25550 | 657 |
| 410 | 20231114 | 132300 | 4472916750 | 25650 | 25550 | 25700 | 25550 | 839 |
| 411 | 20231114 | 132200 | 4451408400 | 25500 | 25550 | 25600 | 25500 | 1463 |
| 412 | 20231114 | 132100 | 4414025050 | 25550 | 25500 | 25550 | 25450 | 1275 |
| 413 | 20231114 | 132000 | 4381516150 | 25500 | 25450 | 25500 | 25350 | 1010 |
| 414 | 20231114 | 131900 | 4355823150 | 25450 | 25400 | 25450 | 25350 | 760 |
| 415 | 20231114 | 131800 | 4336500350 | 25400 | 25450 | 25450 | 25350 | 1144 |
| 416 | 20231114 | 131700 | 4307430950 | 25450 | 25450 | 25500 | 25400 | 876 |
| 417 | 20231114 | 131600 | 4285123200 | 25500 | 25300 | 25500 | 25300 | 2469 |
| 418 | 20231114 | 131500 | 4222371200 | 25300 | 25300 | 25350 | 25300 | 835 |
| 419 | 20231114 | 131400 | 4201216300 | 25300 | 25350 | 25350 | 25200 | 424 |
| 420 | 20231114 | 131300 | 4190491800 | 25350 | 25250 | 25350 | 25250 | 695 |
| 421 | 20231114 | 131200 | 4172879850 | 25250 | 25300 | 25350 | 25250 | 952 |
| 422 | 20231114 | 131100 | 4148787300 | 25250 | 25250 | 25300 | 25250 | 657 |
| 423 | 20231114 | 131000 | 4132192000 | 25250 | 25150 | 25250 | 25150 | 482 |
| 424 | 20231114 | 130900 | 4120043850 | 25200 | 25350 | 25400 | 25100 | 1135 |
| 425 | 20231114 | 130800 | 4091353350 | 25350 | 25300 | 25350 | 25300 | 509 |
| 426 | 20231114 | 130700 | 4078455150 | 25300 | 25200 | 25300 | 25200 | 1515 |
| 427 | 20231114 | 130600 | 4040190300 | 25150 | 25200 | 25200 | 25150 | 732 |
| 428 | 20231114 | 130500 | 4021754900 | 25200 | 25050 | 25200 | 25050 | 1020 |
| 429 | 20231114 | 130400 | 3996098050 | 25050 | 25150 | 25200 | 25050 | 1367 |
| 430 | 20231114 | 130300 | 3961734550 | 25150 | 25100 | 25150 | 25050 | 786 |
| 431 | 20231114 | 130200 | 3942015100 | 25100 | 25050 | 25100 | 25050 | 1039 |
| 432 | 20231114 | 130100 | 3915949000 | 25000 | 25050 | 25050 | 25000 | 453 |
| 433 | 20231114 | 130000 | 3904606300 | 25050 | 25050 | 25100 | 24950 | 433 |
| 434 | 20231114 | 125900 | 3893760300 | 25050 | 25050 | 25100 | 25050 | 338 |
| 435 | 20231114 | 125800 | 3885282500 | 25050 | 25050 | 25050 | 24950 | 668 |
| 436 | 20231114 | 125700 | 3868570750 | 25050 | 25000 | 25050 | 24900 | 828 |
| 437 | 20231114 | 125600 | 3847887250 | 24950 | 24900 | 25000 | 24900 | 1123 |
| 438 | 20231114 | 125500 | 3819899650 | 24900 | 24800 | 24900 | 24800 | 346 |
| 439 | 20231114 | 125400 | 3811301850 | 24750 | 24800 | 24800 | 24750 | 390 |
| 440 | 20231114 | 125300 | 3801644450 | 24800 | 24800 | 24850 | 24750 | 312 |
| 441 | 20231114 | 125200 | 3793903300 | 24750 | 24750 | 24800 | 24750 | 548 |
| 442 | 20231114 | 125100 | 3780331550 | 24700 | 24700 | 24800 | 24700 | 277 |
| 443 | 20231114 | 125000 | 3773474450 | 24700 | 24850 | 24850 | 24700 | 471 |
| 444 | 20231114 | 124900 | 3761790750 | 24850 | 24800 | 24850 | 24800 | 603 |
| 445 | 20231114 | 124800 | 3746809550 | 24850 | 24800 | 24850 | 24700 | 705 |
| 446 | 20231114 | 124700 | 3729335400 | 24800 | 24700 | 24800 | 24650 | 668 |
| 447 | 20231114 | 124600 | 3712844600 | 24650 | 24700 | 24750 | 24650 | 743 |
| 448 | 20231114 | 124500 | 3694494750 | 24700 | 24700 | 24750 | 24650 | 170 |
| 449 | 20231114 | 124400 | 3690297700 | 24750 | 24750 | 24750 | 24650 | 566 |
| 450 | 20231114 | 124300 | 3676313350 | 24750 | 24750 | 24750 | 24650 | 470 |
| 451 | 20231114 | 124200 | 3664690550 | 24750 | 24650 | 24750 | 24600 | 259 |
| 452 | 20231114 | 124100 | 3658300400 | 24600 | 24700 | 24700 | 24600 | 131 |
| 453 | 20231114 | 124000 | 3655070450 | 24650 | 24600 | 24650 | 24550 | 269 |
| 454 | 20231114 | 123900 | 3648446850 | 24600 | 24650 | 24650 | 24500 | 225 |
| 455 | 20231114 | 123800 | 3642907650 | 24650 | 24650 | 24750 | 24650 | 276 |
| 456 | 20231114 | 123700 | 3636081500 | 24650 | 24450 | 24750 | 24450 | 1574 |
| 457 | 20231114 | 123600 | 3597262600 | 24500 | 24550 | 24550 | 24450 | 260 |
| 458 | 20231114 | 123500 | 3590901100 | 24550 | 24550 | 24550 | 24450 | 294 |
| 459 | 20231114 | 123400 | 3583695050 | 24500 | 24550 | 24550 | 24500 | 112 |
| 460 | 20231114 | 123300 | 3580948800 | 24550 | 24550 | 24550 | 24500 | 93 |
| 461 | 20231114 | 123200 | 3578668300 | 24550 | 24450 | 24550 | 24450 | 285 |
| 462 | 20231114 | 123100 | 3571687250 | 24500 | 24550 | 24550 | 24450 | 120 |
| 463 | 20231114 | 123000 | 3568746700 | 24550 | 24550 | 24600 | 24550 | 133 |
| 464 | 20231114 | 122900 | 3565480300 | 24550 | 24500 | 24550 | 24450 | 279 |
| 465 | 20231114 | 122800 | 3558636850 | 24500 | 24600 | 24600 | 24500 | 179 |
| 466 | 20231114 | 122700 | 3554240100 | 24550 | 24550 | 24600 | 24550 | 171 |
| 467 | 20231114 | 122600 | 3550037750 | 24450 | 24500 | 24550 | 24450 | 98 |
| 468 | 20231114 | 122500 | 3547635850 | 24400 | 24550 | 24600 | 24400 | 514 |
| 469 | 20231114 | 122400 | 3535065550 | 24600 | 24550 | 24600 | 24550 | 241 |
| 470 | 20231114 | 122300 | 3529147650 | 24500 | 24550 | 24550 | 24500 | 83 |
| 471 | 20231114 | 122200 | 3527113950 | 24550 | 24550 | 24550 | 24500 | 293 |
| 472 | 20231114 | 122100 | 3519930650 | 24500 | 24500 | 24550 | 24450 | 233 |
| 473 | 20231114 | 122000 | 3514225300 | 24500 | 24400 | 24500 | 24400 | 138 |
| 474 | 20231114 | 121900 | 3510851100 | 24450 | 24500 | 24500 | 24400 | 284 |
| 475 | 20231114 | 121800 | 3503904350 | 24500 | 24450 | 24500 | 24400 | 116 |
| 476 | 20231114 | 121700 | 3501066000 | 24450 | 24500 | 24500 | 24450 | 45 |
| 477 | 20231114 | 121600 | 3499964600 | 24350 | 24450 | 24500 | 24350 | 301 |
| 478 | 20231114 | 121500 | 3492608950 | 24350 | 24350 | 24500 | 24350 | 148 |
| 479 | 20231114 | 121400 | 3488990450 | 24350 | 24450 | 24500 | 24300 | 298 |
| 480 | 20231114 | 121300 | 3481733250 | 24400 | 24400 | 24600 | 24400 | 491 |
| 481 | 20231114 | 121200 | 3469720100 | 24300 | 24550 | 24550 | 24300 | 1344 |
| 482 | 20231114 | 121100 | 3436969050 | 24450 | 24500 | 24550 | 24450 | 140 |
| 483 | 20231114 | 121000 | 3433539100 | 24550 | 24500 | 24550 | 24450 | 235 |
| 484 | 20231114 | 120900 | 3427783150 | 24500 | 24550 | 24550 | 24450 | 186 |
| 485 | 20231114 | 120800 | 3423229750 | 24550 | 24500 | 24550 | 24500 | 149 |
| 486 | 20231114 | 120700 | 3419575550 | 24550 | 24500 | 24550 | 24450 | 219 |
| 487 | 20231114 | 120600 | 3414210050 | 24450 | 24500 | 24500 | 24450 | 323 |
| 488 | 20231114 | 120500 | 3406310300 | 24500 | 24550 | 24550 | 24500 | 79 |
| 489 | 20231114 | 120400 | 3404373800 | 24500 | 24400 | 24550 | 24400 | 367 |
| 490 | 20231114 | 120300 | 3395388300 | 24400 | 24600 | 24600 | 24400 | 439 |
| 491 | 20231114 | 120200 | 3384647600 | 24600 | 24550 | 24600 | 24550 | 241 |
| 492 | 20231114 | 120100 | 3378730600 | 24550 | 24550 | 24600 | 24500 | 110 |
| 493 | 20231114 | 120000 | 3376029350 | 24550 | 24600 | 24650 | 24450 | 286 |
| 494 | 20231114 | 115900 | 3369005650 | 24600 | 24550 | 24600 | 24500 | 106 |
| 495 | 20231114 | 115800 | 3366406100 | 24550 | 24550 | 24550 | 24500 | 108 |
| 496 | 20231114 | 115700 | 3363757250 | 24550 | 24600 | 24600 | 24500 | 251 |
| 497 | 20231114 | 115600 | 3357593950 | 24600 | 24550 | 24600 | 24550 | 94 |
| 498 | 20231114 | 115500 | 3355284450 | 24500 | 24450 | 24550 | 24450 | 98 |
| 499 | 20231114 | 115400 | 3352880700 | 24500 | 24600 | 24600 | 24500 | 281 |
| 500 | 20231114 | 115300 | 3345984600 | 24550 | 24600 | 24600 | 24500 | 88 |
| 501 | 20231114 | 115200 | 3343821900 | 24500 | 24550 | 24600 | 24500 | 281 |
| 502 | 20231114 | 115100 | 3336932250 | 24550 | 24550 | 24600 | 24500 | 389 |
| 503 | 20231114 | 115000 | 3327381300 | 24600 | 24550 | 24600 | 24550 | 119 |
| 504 | 20231114 | 114900 | 3324457300 | 24550 | 24600 | 24600 | 24550 | 95 |
| 505 | 20231114 | 114800 | 3322122300 | 24600 | 24600 | 24600 | 24500 | 321 |
| 506 | 20231114 | 114700 | 3314238550 | 24550 | 24600 | 24650 | 24550 | 136 |
| 507 | 20231114 | 114600 | 3310890500 | 24600 | 24600 | 24650 | 24600 | 129 |
| 508 | 20231114 | 114500 | 3307713450 | 24650 | 24600 | 24650 | 24600 | 104 |
| 509 | 20231114 | 114400 | 3305154900 | 24550 | 24600 | 24650 | 24550 | 245 |
| 510 | 20231114 | 114300 | 3299133900 | 24600 | 24600 | 24650 | 24600 | 105 |
| 511 | 20231114 | 114200 | 3296549700 | 24550 | 24500 | 24600 | 24500 | 113 |
| 512 | 20231114 | 114100 | 3293774300 | 24450 | 24650 | 24650 | 24450 | 550 |
| 513 | 20231114 | 114000 | 3280302850 | 24650 | 24550 | 24650 | 24550 | 313 |
| 514 | 20231114 | 113900 | 3272603500 | 24500 | 24550 | 24600 | 24450 | 87 |
| 515 | 20231114 | 113800 | 3270469500 | 24500 | 24600 | 24600 | 24500 | 372 |
| 516 | 20231114 | 113700 | 3261346600 | 24600 | 24550 | 24600 | 24550 | 189 |
| 517 | 20231114 | 113600 | 3256703650 | 24550 | 24500 | 24550 | 24500 | 92 |
| 518 | 20231114 | 113500 | 3254447400 | 24550 | 24600 | 24600 | 24550 | 156 |
| 519 | 20231114 | 113400 | 3250616200 | 24550 | 24500 | 24600 | 24450 | 169 |
| 520 | 20231114 | 113300 | 3246470150 | 24550 | 24500 | 24600 | 24500 | 322 |
| 521 | 20231114 | 113200 | 3238577000 | 24500 | 24550 | 24550 | 24450 | 173 |
| 522 | 20231114 | 113100 | 3234340850 | 24500 | 24600 | 24600 | 24500 | 473 |
| 523 | 20231114 | 113000 | 3222727800 | 24500 | 24550 | 24550 | 24500 | 372 |
| 524 | 20231114 | 112900 | 3213605600 | 24500 | 24600 | 24650 | 24500 | 282 |
| 525 | 20231114 | 112800 | 3206672300 | 24600 | 24500 | 24600 | 24500 | 256 |
| 526 | 20231114 | 112700 | 3200386150 | 24550 | 24500 | 24550 | 24400 | 113 |
| 527 | 20231114 | 112600 | 3197623850 | 24500 | 24450 | 24550 | 24400 | 413 |
| 528 | 20231114 | 112500 | 3187523700 | 24450 | 24650 | 24650 | 24450 | 765 |
| 529 | 20231114 | 112400 | 3168782850 | 24600 | 24650 | 24650 | 24550 | 60 |
| 530 | 20231114 | 112300 | 3167306550 | 24600 | 24550 | 24600 | 24550 | 407 |
| 531 | 20231114 | 112200 | 3157298400 | 24600 | 24750 | 24750 | 24600 | 472 |
| 532 | 20231114 | 112100 | 3145661050 | 24750 | 24800 | 24850 | 24750 | 238 |
| 533 | 20231114 | 112000 | 3139758450 | 24800 | 24750 | 24800 | 24700 | 309 |
| 534 | 20231114 | 111900 | 3132110700 | 24700 | 24850 | 24850 | 24700 | 370 |
| 535 | 20231114 | 111800 | 3122963200 | 24850 | 24850 | 24900 | 24850 | 179 |
| 536 | 20231114 | 111700 | 3118513200 | 24850 | 24850 | 24900 | 24850 | 343 |
| 537 | 20231114 | 111600 | 3109989400 | 24900 | 24900 | 24950 | 24850 | 900 |
| 538 | 20231114 | 111500 | 3087613000 | 24900 | 24900 | 24900 | 24850 | 809 |
| 539 | 20231114 | 111400 | 3067475100 | 24850 | 24950 | 24950 | 24850 | 162 |
| 540 | 20231114 | 111300 | 3063444350 | 24850 | 24750 | 24900 | 24700 | 1272 |
| 541 | 20231114 | 111200 | 3031880400 | 24750 | 24700 | 24750 | 24700 | 506 |
| 542 | 20231114 | 111100 | 3019371000 | 24700 | 24700 | 24700 | 24650 | 79 |
| 543 | 20231114 | 111000 | 3017421700 | 24700 | 24700 | 24700 | 24600 | 386 |
| 544 | 20231114 | 110900 | 3007902050 | 24700 | 24600 | 24700 | 24600 | 210 |
| 545 | 20231114 | 110800 | 3002725550 | 24550 | 24550 | 24650 | 24550 | 278 |
| 546 | 20231114 | 110700 | 2995893750 | 24600 | 24600 | 24600 | 24550 | 251 |
| 547 | 20231114 | 110600 | 2989727650 | 24650 | 24650 | 24650 | 24500 | 259 |
| 548 | 20231114 | 110500 | 2983348650 | 24600 | 24550 | 24600 | 24500 | 217 |
| 549 | 20231114 | 110400 | 2978027650 | 24550 | 24500 | 24550 | 24500 | 136 |
| 550 | 20231114 | 110300 | 2974692800 | 24400 | 24450 | 24550 | 24400 | 268 |
| 551 | 20231114 | 110200 | 2968145300 | 24550 | 24450 | 24550 | 24400 | 277 |
| 552 | 20231114 | 110100 | 2961372400 | 24500 | 24450 | 24550 | 24450 | 251 |
| 553 | 20231114 | 110000 | 2955232000 | 24450 | 24500 | 24500 | 24400 | 377 |
| 554 | 20231114 | 105900 | 2946009400 | 24450 | 24550 | 24550 | 24450 | 300 |
| 555 | 20231114 | 105800 | 2938660800 | 24500 | 24500 | 24650 | 24450 | 223 |
| 556 | 20231114 | 105700 | 2933194800 | 24500 | 24650 | 24650 | 24500 | 495 |
| 557 | 20231114 | 105600 | 2921064750 | 24600 | 24550 | 24600 | 24500 | 183 |
| 558 | 20231114 | 105500 | 2916575250 | 24550 | 24550 | 24550 | 24500 | 258 |
| 559 | 20231114 | 105400 | 2910242300 | 24550 | 24600 | 24650 | 24500 | 275 |
| 560 | 20231114 | 105300 | 2903497550 | 24500 | 24700 | 24700 | 24500 | 383 |
| 561 | 20231114 | 105200 | 2894071650 | 24600 | 24550 | 24750 | 24550 | 4266 |
| 562 | 20231114 | 105100 | 2788769600 | 24550 | 24550 | 24600 | 24500 | 260 |
| 563 | 20231114 | 105000 | 2782389550 | 24600 | 24550 | 24600 | 24550 | 317 |
| 564 | 20231114 | 104900 | 2774595800 | 24600 | 24550 | 24600 | 24550 | 96 |
| 565 | 20231114 | 104800 | 2772238350 | 24550 | 24500 | 24600 | 24500 | 599 |
| 566 | 20231114 | 104700 | 2757536350 | 24600 | 24500 | 24600 | 24400 | 704 |
| 567 | 20231114 | 104600 | 2740306900 | 24500 | 24550 | 24550 | 24400 | 669 |
| 568 | 20231114 | 104500 | 2723956850 | 24550 | 24600 | 24650 | 24500 | 282 |
| 569 | 20231114 | 104400 | 2717040200 | 24500 | 24550 | 24650 | 24500 | 271 |
| 570 | 20231114 | 104300 | 2710365950 | 24700 | 24450 | 24700 | 24450 | 237 |
| 571 | 20231114 | 104200 | 2704540400 | 24450 | 24600 | 24700 | 24450 | 57 |
| 572 | 20231114 | 104100 | 2703137900 | 24750 | 24600 | 24750 | 24550 | 2480 |
| 573 | 20231114 | 104000 | 2641849650 | 24600 | 24600 | 24650 | 24550 | 384 |
| 574 | 20231114 | 103900 | 2632412750 | 24550 | 24550 | 24700 | 24550 | 541 |
| 575 | 20231114 | 103800 | 2619109500 | 24550 | 24750 | 24850 | 24550 | 1098 |
| 576 | 20231114 | 103700 | 2591957400 | 24800 | 24150 | 24800 | 24150 | 3264 |
| 577 | 20231114 | 103600 | 2511813950 | 24350 | 24000 | 24400 | 24000 | 1535 |
| 578 | 20231114 | 103500 | 2474548750 | 24100 | 24150 | 24150 | 23950 | 727 |
| 579 | 20231114 | 103400 | 2457098150 | 24150 | 24200 | 24200 | 24150 | 112 |
| 580 | 20231114 | 103300 | 2454390800 | 24200 | 24000 | 24200 | 24000 | 178 |
| 581 | 20231114 | 103200 | 2450091950 | 24000 | 24100 | 24150 | 23950 | 1358 |
| 582 | 20231114 | 103100 | 2417445600 | 24100 | 23950 | 24100 | 23950 | 123 |
| 583 | 20231114 | 103000 | 2414492400 | 24050 | 24100 | 24100 | 24000 | 265 |
| 584 | 20231114 | 102900 | 2408121500 | 24000 | 24050 | 24100 | 24000 | 902 |
| 585 | 20231114 | 102800 | 2386428650 | 24050 | 23950 | 24050 | 23900 | 399 |
| 586 | 20231114 | 102700 | 2376851400 | 23950 | 24000 | 24000 | 23950 | 634 |
| 587 | 20231114 | 102600 | 2361657700 | 24000 | 24050 | 24050 | 23950 | 343 |
| 588 | 20231114 | 102500 | 2353427700 | 24100 | 24000 | 24100 | 23950 | 129 |
| 589 | 20231114 | 102400 | 2350330650 | 24100 | 24100 | 24100 | 23950 | 224 |
| 590 | 20231114 | 102300 | 2344954450 | 24000 | 23950 | 24000 | 23950 | 240 |
| 591 | 20231114 | 102200 | 2339203100 | 24000 | 23950 | 24100 | 23950 | 636 |
| 592 | 20231114 | 102100 | 2323939600 | 23950 | 23900 | 23950 | 23850 | 94 |
| 593 | 20231114 | 102000 | 2321692350 | 23950 | 23950 | 23950 | 23900 | 200 |
| 594 | 20231114 | 101900 | 2316911950 | 23950 | 24000 | 24000 | 23900 | 255 |
| 595 | 20231114 | 101800 | 2310806100 | 23900 | 23900 | 24000 | 23900 | 235 |
| 596 | 20231114 | 101700 | 2305181650 | 23950 | 23900 | 23950 | 23900 | 136 |
| 597 | 20231114 | 101600 | 2301931100 | 23900 | 23900 | 23950 | 23850 | 705 |
| 598 | 20231114 | 101500 | 2285064600 | 23900 | 23800 | 23900 | 23800 | 104 |
| 599 | 20231114 | 101400 | 2282588600 | 23850 | 23800 | 23850 | 23750 | 1660 |
| 600 | 20231114 | 101300 | 2243037200 | 23800 | 23900 | 24000 | 23800 | 1689 |
| 601 | 20231114 | 101200 | 2202767250 | 23900 | 23900 | 24000 | 23900 | 932 |
| 602 | 20231114 | 101100 | 2180491100 | 23900 | 23850 | 24000 | 23850 | 186 |
| 603 | 20231114 | 101000 | 2176044850 | 23950 | 24000 | 24000 | 23850 | 794 |
| 604 | 20231114 | 100900 | 2157070550 | 24000 | 23950 | 24000 | 23850 | 1808 |
| 605 | 20231114 | 100800 | 2113770300 | 24000 | 24000 | 24000 | 23900 | 613 |
| 606 | 20231114 | 100700 | 2099090700 | 23900 | 24000 | 24050 | 23900 | 424 |
| 607 | 20231114 | 100600 | 2088937250 | 24000 | 24000 | 24100 | 23950 | 525 |
| 608 | 20231114 | 100500 | 2076349100 | 24000 | 23950 | 24000 | 23900 | 580 |
| 609 | 20231114 | 100400 | 2062445700 | 24000 | 24050 | 24100 | 23900 | 2636 |
| 610 | 20231114 | 100300 | 1999267350 | 24100 | 24100 | 24100 | 24050 | 290 |
| 611 | 20231114 | 100200 | 1992281500 | 24100 | 24050 | 24100 | 24000 | 698 |
| 612 | 20231114 | 100100 | 1975514400 | 24100 | 24100 | 24100 | 24000 | 385 |
| 613 | 20231114 | 100000 | 1966269100 | 24100 | 24050 | 24100 | 24000 | 334 |
| 614 | 20231114 | 095900 | 1958238150 | 24000 | 24100 | 24100 | 24000 | 1514 |
| 615 | 20231114 | 095800 | 1921825450 | 24050 | 24000 | 24050 | 24000 | 159 |
| 616 | 20231114 | 095700 | 1918006500 | 24000 | 23950 | 24100 | 23950 | 790 |
| 617 | 20231114 | 095600 | 1899008750 | 23950 | 24050 | 24050 | 23950 | 618 |
| 618 | 20231114 | 095500 | 1884166650 | 24050 | 24050 | 24050 | 24050 | 506 |
| 619 | 20231114 | 095400 | 1871997350 | 24100 | 24200 | 24200 | 24100 | 1996 |
| 620 | 20231114 | 095300 | 1823805900 | 24150 | 24100 | 24250 | 24050 | 759 |
| 621 | 20231114 | 095200 | 1805468450 | 23950 | 23950 | 24100 | 23900 | 492 |
| 622 | 20231114 | 095100 | 1793648550 | 23900 | 24000 | 24000 | 23900 | 1493 |
| 623 | 20231114 | 095000 | 1757912000 | 24050 | 24150 | 24250 | 24000 | 4653 |
| 624 | 20231114 | 094900 | 1646024200 | 24150 | 24200 | 24250 | 24150 | 1300 |
| 625 | 20231114 | 094800 | 1614586850 | 24200 | 24250 | 24250 | 24200 | 546 |
| 626 | 20231114 | 094700 | 1601363550 | 24250 | 24200 | 24300 | 24200 | 869 |
| 627 | 20231114 | 094600 | 1580295400 | 24200 | 24250 | 24300 | 24200 | 2479 |
| 628 | 20231114 | 094500 | 1520275350 | 24250 | 24450 | 24500 | 24250 | 2276 |
| 629 | 20231114 | 094400 | 1464818000 | 24450 | 24600 | 24600 | 24450 | 2306 |
| 630 | 20231114 | 094300 | 1408308250 | 24600 | 24550 | 24600 | 24500 | 392 |
| 631 | 20231114 | 094200 | 1398685350 | 24500 | 24500 | 24600 | 24450 | 943 |
| 632 | 20231114 | 094100 | 1375617300 | 24500 | 24350 | 24500 | 24350 | 1465 |
| 633 | 20231114 | 094000 | 1339811700 | 24250 | 24300 | 24300 | 24100 | 1060 |
| 634 | 20231114 | 093900 | 1314194900 | 24400 | 24600 | 24600 | 24000 | 5681 |
| 635 | 20231114 | 093800 | 1176179250 | 24600 | 24650 | 24650 | 24550 | 786 |
| 636 | 20231114 | 093700 | 1156868250 | 24600 | 24750 | 24800 | 24600 | 2044 |
| 637 | 20231114 | 093600 | 1106447100 | 24800 | 24850 | 24850 | 24800 | 1731 |
| 638 | 20231114 | 093500 | 1063510300 | 24850 | 24850 | 24850 | 24800 | 175 |
| 639 | 20231114 | 093400 | 1059164700 | 24850 | 24950 | 24950 | 24800 | 1339 |
| 640 | 20231114 | 093300 | 1025861250 | 24950 | 25000 | 25000 | 24950 | 302 |
| 641 | 20231114 | 093200 | 1018318850 | 24950 | 25000 | 25050 | 24900 | 575 |
| 642 | 20231114 | 093100 | 1003963200 | 25000 | 24950 | 25000 | 24950 | 312 |
| 643 | 20231114 | 093000 | 996177300 | 24950 | 24900 | 24950 | 24850 | 612 |
| 644 | 20231114 | 092900 | 980934250 | 24950 | 25150 | 25150 | 24900 | 1893 |
| 645 | 20231114 | 092800 | 933541750 | 25150 | 25200 | 25200 | 25150 | 405 |
| 646 | 20231114 | 092700 | 923354450 | 25200 | 25100 | 25200 | 25100 | 1086 |
| 647 | 20231114 | 092600 | 896033400 | 25150 | 25100 | 25150 | 25100 | 540 |
| 648 | 20231114 | 092500 | 882477000 | 25100 | 25250 | 25250 | 25100 | 2210 |
| 649 | 20231114 | 092400 | 826770550 | 25250 | 25400 | 25400 | 25250 | 1004 |
| 650 | 20231114 | 092300 | 801347250 | 25400 | 25400 | 25400 | 25350 | 65 |
| 651 | 20231114 | 092200 | 799696750 | 25350 | 25400 | 25400 | 25350 | 605 |
| 652 | 20231114 | 092100 | 784333250 | 25400 | 25550 | 25550 | 25400 | 186 |
| 653 | 20231114 | 092000 | 779603100 | 25500 | 25450 | 25500 | 25450 | 830 |
| 654 | 20231114 | 091900 | 758454600 | 25450 | 25450 | 25450 | 25450 | 62 |
| 655 | 20231114 | 091800 | 756876700 | 25400 | 25500 | 25500 | 25400 | 1667 |
| 656 | 20231114 | 091700 | 714483900 | 25450 | 25450 | 25450 | 25400 | 118 |
| 657 | 20231114 | 091600 | 711484250 | 25450 | 25650 | 25650 | 25450 | 2168 |
| 658 | 20231114 | 091500 | 656045400 | 25750 | 25750 | 25750 | 25750 | 4 |
| 659 | 20231114 | 091400 | 655942400 | 25650 | 25600 | 25700 | 25600 | 492 |
| 660 | 20231114 | 091300 | 643322850 | 25550 | 25600 | 25600 | 25550 | 232 |
| 661 | 20231114 | 091200 | 637387600 | 25500 | 25500 | 25500 | 25500 | 595 |
| 662 | 20231114 | 091100 | 622215100 | 25550 | 25600 | 25600 | 25500 | 582 |
| 663 | 20231114 | 091000 | 607369350 | 25550 | 25750 | 25750 | 25550 | 2083 |
| 664 | 20231114 | 090900 | 553957450 | 25800 | 25800 | 25800 | 25800 | 188 |
| 665 | 20231114 | 090800 | 549107050 | 25850 | 25900 | 25900 | 25800 | 999 |
| 666 | 20231114 | 090700 | 523288500 | 25900 | 25950 | 25950 | 25850 | 1612 |
| 667 | 20231114 | 090600 | 481532200 | 25950 | 26000 | 26000 | 25950 | 616 |
| 668 | 20231114 | 090500 | 465540750 | 26000 | 25850 | 26150 | 25850 | 2566 |
| 669 | 20231114 | 090400 | 398987500 | 25850 | 25900 | 25900 | 25750 | 768 |
| 670 | 20231114 | 090300 | 379129200 | 25950 | 25750 | 25950 | 25650 | 1246 |
| 671 | 20231114 | 090200 | 347019300 | 25750 | 26050 | 26300 | 25750 | 1482 |
| 672 | 20231114 | 090100 | 308514900 | 26300 | 25800 | 26300 | 25550 | 5139 |
| 673 | 20231114 | 090000 | 175849400 | 25900 | 26000 | 26500 | 25800 | 6737 |