35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 205600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 3 | 20231116 | 205500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20231116 | 205400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20231116 | 205300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20231116 | 205200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20231116 | 205100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20231116 | 205000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20231116 | 204900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20231116 | 204800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20231116 | 204700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20231116 | 204600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20231116 | 204500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20231116 | 204400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20231116 | 204300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20231116 | 204200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20231116 | 204100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20231116 | 204000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20231116 | 203900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20231116 | 203800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20231116 | 203700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20231116 | 203600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20231116 | 203500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20231116 | 203400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20231116 | 203300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20231116 | 203200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20231116 | 203100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20231116 | 203000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20231116 | 202900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20231116 | 202800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20231116 | 202700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20231116 | 202600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 33 | 20231116 | 202500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20231116 | 202400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20231116 | 202300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20231116 | 202200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20231116 | 202100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20231116 | 202000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20231116 | 201900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20231116 | 201800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20231116 | 201700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20231116 | 201600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20231116 | 201500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20231116 | 201400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20231116 | 201300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20231116 | 201200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20231116 | 201100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20231116 | 201000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20231116 | 200900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20231116 | 200800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20231116 | 200700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20231116 | 200600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20231116 | 200500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20231116 | 200400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20231116 | 200300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20231116 | 200200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20231116 | 200100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20231116 | 200000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20231116 | 195900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20231116 | 195800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20231116 | 195700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20231116 | 195600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 63 | 20231116 | 195500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20231116 | 195400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20231116 | 195300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20231116 | 195200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20231116 | 195100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20231116 | 195000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20231116 | 194900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20231116 | 194800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20231116 | 194700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20231116 | 194600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20231116 | 194500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20231116 | 194400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20231116 | 194300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20231116 | 194200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20231116 | 194100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20231116 | 194000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20231116 | 193900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20231116 | 193800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20231116 | 193700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20231116 | 193600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20231116 | 193500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20231116 | 193400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20231116 | 193300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20231116 | 193200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20231116 | 193100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20231116 | 193000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20231116 | 192900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20231116 | 192800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20231116 | 192700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20231116 | 192600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 93 | 20231116 | 192500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20231116 | 192400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20231116 | 192300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20231116 | 192200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20231116 | 192100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20231116 | 192000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20231116 | 191900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20231116 | 191800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20231116 | 191700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20231116 | 191600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20231116 | 191500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20231116 | 191400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20231116 | 191300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20231116 | 191200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20231116 | 191100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20231116 | 191000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20231116 | 190900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20231116 | 190800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20231116 | 190700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20231116 | 190600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20231116 | 190500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20231116 | 190400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20231116 | 190300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20231116 | 190200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20231116 | 190100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20231116 | 190000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20231116 | 185900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20231116 | 185800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20231116 | 185700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20231116 | 185600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 123 | 20231116 | 185500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20231116 | 185400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20231116 | 185300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20231116 | 185200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20231116 | 185100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20231116 | 185000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20231116 | 184900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20231116 | 184800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20231116 | 184700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20231116 | 184600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20231116 | 184500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20231116 | 184400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20231116 | 184300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20231116 | 184200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20231116 | 184100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20231116 | 184000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20231116 | 183900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20231116 | 183800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20231116 | 183700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20231116 | 183600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20231116 | 183500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20231116 | 183400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20231116 | 183300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20231116 | 183200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20231116 | 183100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20231116 | 183000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20231116 | 182900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20231116 | 182800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20231116 | 182700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20231116 | 182600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 153 | 20231116 | 182500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20231116 | 182400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20231116 | 182300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20231116 | 182200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20231116 | 182100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20231116 | 182000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20231116 | 181900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20231116 | 181800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20231116 | 181700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20231116 | 181600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20231116 | 181500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20231116 | 181400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20231116 | 181300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20231116 | 181200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20231116 | 181100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20231116 | 181000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20231116 | 180900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20231116 | 180800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20231116 | 180700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20231116 | 180600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20231116 | 180500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20231116 | 180400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20231116 | 180300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20231116 | 180200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20231116 | 180100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20231116 | 180000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20231116 | 175900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20231116 | 175800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20231116 | 175700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20231116 | 175600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 183 | 20231116 | 175500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20231116 | 175400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20231116 | 175300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20231116 | 175200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20231116 | 175100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20231116 | 175000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20231116 | 174900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20231116 | 174800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20231116 | 174700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20231116 | 174600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20231116 | 174500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20231116 | 174400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20231116 | 174300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20231116 | 174200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20231116 | 174100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20231116 | 174000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20231116 | 173900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20231116 | 173800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20231116 | 173700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20231116 | 173600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20231116 | 173500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20231116 | 173400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20231116 | 173300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20231116 | 173200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20231116 | 173100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20231116 | 173000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20231116 | 172900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20231116 | 172800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20231116 | 172700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20231116 | 172600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 213 | 20231116 | 172500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20231116 | 172400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20231116 | 172300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20231116 | 172200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20231116 | 172100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20231116 | 172000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20231116 | 171900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20231116 | 171800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20231116 | 171700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20231116 | 171600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20231116 | 171500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20231116 | 171400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20231116 | 171300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20231116 | 171200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20231116 | 171100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20231116 | 171000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20231116 | 170900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20231116 | 170800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20231116 | 170700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20231116 | 170600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20231116 | 170500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20231116 | 170400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20231116 | 170300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20231116 | 170200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20231116 | 170100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20231116 | 170000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20231116 | 165900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20231116 | 165800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20231116 | 165700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20231116 | 165600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 243 | 20231116 | 165500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20231116 | 165400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20231116 | 165300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20231116 | 165200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20231116 | 165100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20231116 | 165000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20231116 | 164900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20231116 | 164800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20231116 | 164700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20231116 | 164600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20231116 | 164500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20231116 | 164400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20231116 | 164300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20231116 | 164200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20231116 | 164100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20231116 | 164000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20231116 | 163900 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20231116 | 163800 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20231116 | 163700 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20231116 | 163600 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20231116 | 163500 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20231116 | 163400 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20231116 | 163300 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20231116 | 163200 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20231116 | 163100 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20231116 | 163000 | 9881968500 | 24900 | 24900 | 24900 | 24900 | 7562 |
| 269 | 20231116 | 162900 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20231116 | 162800 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20231116 | 162700 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20231116 | 162600 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 273 | 20231116 | 162500 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20231116 | 162400 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20231116 | 162300 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20231116 | 162200 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20231116 | 162100 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20231116 | 162000 | 9693674700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20231116 | 161900 | 9693674700 | 24900 | 24850 | 24950 | 24850 | 3608 |
| 280 | 20231116 | 161800 | 9603807350 | 24850 | 24900 | 24900 | 24800 | 966 |
| 281 | 20231116 | 161700 | 9579808250 | 24900 | 24900 | 24900 | 24850 | 488 |
| 282 | 20231116 | 161600 | 9567676150 | 24900 | 24850 | 24900 | 24800 | 1650 |
| 283 | 20231116 | 161500 | 9526712350 | 24900 | 24950 | 24950 | 24850 | 653 |
| 284 | 20231116 | 161400 | 9510458550 | 24950 | 24950 | 25000 | 24900 | 422 |
| 285 | 20231116 | 161300 | 9499930250 | 25000 | 25000 | 25000 | 24950 | 494 |
| 286 | 20231116 | 161200 | 9487598550 | 24950 | 25000 | 25000 | 24950 | 1550 |
| 287 | 20231116 | 161100 | 9448867950 | 24950 | 25000 | 25000 | 24900 | 1492 |
| 288 | 20231116 | 161000 | 9411591600 | 25050 | 25100 | 25100 | 25050 | 1044 |
| 289 | 20231116 | 160900 | 9385426000 | 25100 | 25100 | 25100 | 25050 | 1753 |
| 290 | 20231116 | 160800 | 9341447300 | 25100 | 25100 | 25100 | 25050 | 1461 |
| 291 | 20231116 | 160700 | 9304831350 | 25100 | 25000 | 25100 | 24900 | 7978 |
| 292 | 20231116 | 160600 | 9105283400 | 24950 | 24950 | 25000 | 24900 | 2947 |
| 293 | 20231116 | 160500 | 9031744100 | 24900 | 24950 | 24950 | 24900 | 2274 |
| 294 | 20231116 | 160400 | 8975009200 | 24900 | 24900 | 24900 | 24850 | 444 |
| 295 | 20231116 | 160300 | 8963955200 | 24900 | 24900 | 24900 | 24850 | 1185 |
| 296 | 20231116 | 160200 | 8934453400 | 24850 | 24900 | 24900 | 24850 | 698 |
| 297 | 20231116 | 160100 | 8917095200 | 24900 | 24900 | 24900 | 24850 | 1231 |
| 298 | 20231116 | 160000 | 8886483450 | 24900 | 24900 | 24950 | 24800 | 930 |
| 299 | 20231116 | 155900 | 8863325150 | 24850 | 24950 | 24950 | 24850 | 2457 |
| 300 | 20231116 | 155800 | 8802120100 | 24950 | 24850 | 25000 | 24850 | 17762 |
| 301 | 20231116 | 155700 | 8358919550 | 24850 | 24750 | 24850 | 24700 | 6405 |
| 302 | 20231116 | 155600 | 8200228600 | 24700 | 24750 | 24750 | 24700 | 1493 |
| 303 | 20231116 | 155500 | 8163283400 | 24650 | 24700 | 24700 | 24600 | 4350 |
| 304 | 20231116 | 155400 | 8055911150 | 24650 | 24700 | 24700 | 24650 | 869 |
| 305 | 20231116 | 155300 | 8034447100 | 24700 | 24650 | 24700 | 24600 | 1250 |
| 306 | 20231116 | 155200 | 8003633150 | 24650 | 24650 | 24650 | 24600 | 624 |
| 307 | 20231116 | 155100 | 7988258750 | 24650 | 24650 | 24650 | 24600 | 1834 |
| 308 | 20231116 | 155000 | 7943065100 | 24600 | 24600 | 24600 | 24550 | 2289 |
| 309 | 20231116 | 154900 | 7886756100 | 24600 | 24600 | 24600 | 24550 | 1571 |
| 310 | 20231116 | 154800 | 7848110700 | 24550 | 24600 | 24600 | 24550 | 530 |
| 311 | 20231116 | 154700 | 7835074200 | 24550 | 24550 | 24600 | 24550 | 392 |
| 312 | 20231116 | 154600 | 7825440500 | 24550 | 24550 | 24550 | 24500 | 496 |
| 313 | 20231116 | 154500 | 7813264900 | 24550 | 24550 | 24550 | 24500 | 699 |
| 314 | 20231116 | 154400 | 7796104500 | 24500 | 24500 | 24550 | 24450 | 413 |
| 315 | 20231116 | 154300 | 7785988300 | 24450 | 24550 | 24550 | 24450 | 491 |
| 316 | 20231116 | 154200 | 7773959850 | 24550 | 24600 | 24600 | 24500 | 1634 |
| 317 | 20231116 | 154100 | 7733887400 | 24550 | 24600 | 24600 | 24500 | 976 |
| 318 | 20231116 | 154000 | 7709937600 | 24550 | 24550 | 24600 | 24500 | 406 |
| 319 | 20231116 | 153900 | 7699974800 | 24550 | 24600 | 24600 | 24550 | 1470 |
| 320 | 20231116 | 153800 | 7663872200 | 24600 | 24550 | 24600 | 24500 | 3060 |
| 321 | 20231116 | 153700 | 7588675100 | 24550 | 24550 | 24550 | 24500 | 1549 |
| 322 | 20231116 | 153600 | 7550676400 | 24550 | 24450 | 24550 | 24450 | 11315 |
| 323 | 20231116 | 153500 | 7273519700 | 24450 | 24450 | 24450 | 24400 | 963 |
| 324 | 20231116 | 153400 | 7249977050 | 24450 | 24450 | 24450 | 24400 | 623 |
| 325 | 20231116 | 153300 | 7234745900 | 24450 | 24450 | 24450 | 24450 | 1480 |
| 326 | 20231116 | 153200 | 7198559900 | 24400 | 24400 | 24450 | 24400 | 2183 |
| 327 | 20231116 | 153100 | 7145212650 | 24400 | 24400 | 24450 | 24350 | 872 |
| 328 | 20231116 | 153000 | 7123934350 | 24400 | 24350 | 24400 | 24350 | 1303 |
| 329 | 20231116 | 152900 | 7092161100 | 24350 | 24350 | 24400 | 24350 | 805 |
| 330 | 20231116 | 152800 | 7072529600 | 24400 | 24400 | 24400 | 24350 | 780 |
| 331 | 20231116 | 152700 | 7053517150 | 24400 | 24350 | 24400 | 24350 | 177 |
| 332 | 20231116 | 152600 | 7049198400 | 24400 | 24350 | 24400 | 24300 | 4358 |
| 333 | 20231116 | 152500 | 6943072700 | 24300 | 24350 | 24350 | 24300 | 1240 |
| 334 | 20231116 | 152400 | 6912919050 | 24300 | 24300 | 24300 | 24300 | 2304 |
| 335 | 20231116 | 152300 | 6856931850 | 24250 | 24300 | 24300 | 24250 | 568 |
| 336 | 20231116 | 152200 | 6843137150 | 24300 | 24300 | 24300 | 24250 | 258 |
| 337 | 20231116 | 152100 | 6836868950 | 24300 | 24300 | 24300 | 24250 | 550 |
| 338 | 20231116 | 152000 | 6823512850 | 24250 | 24300 | 24300 | 24250 | 494 |
| 339 | 20231116 | 151900 | 6811511400 | 24300 | 24300 | 24300 | 24250 | 979 |
| 340 | 20231116 | 151800 | 6787730350 | 24300 | 24300 | 24300 | 24250 | 1440 |
| 341 | 20231116 | 151700 | 6752783750 | 24300 | 24300 | 24300 | 24250 | 629 |
| 342 | 20231116 | 151600 | 6737501400 | 24300 | 24300 | 24300 | 24250 | 377 |
| 343 | 20231116 | 151500 | 6728341600 | 24250 | 24250 | 24300 | 24250 | 774 |
| 344 | 20231116 | 151400 | 6709545400 | 24250 | 24250 | 24300 | 24200 | 275 |
| 345 | 20231116 | 151300 | 6702875300 | 24250 | 24300 | 24300 | 24100 | 1162 |
| 346 | 20231116 | 151200 | 6674734200 | 24300 | 24300 | 24300 | 24250 | 820 |
| 347 | 20231116 | 151100 | 6654827250 | 24250 | 24150 | 24250 | 24150 | 280 |
| 348 | 20231116 | 151000 | 6648039500 | 24200 | 24200 | 24300 | 24200 | 266 |
| 349 | 20231116 | 150900 | 6641589500 | 24250 | 24250 | 24250 | 24200 | 469 |
| 350 | 20231116 | 150800 | 6630220000 | 24250 | 24250 | 24250 | 24150 | 771 |
| 351 | 20231116 | 150700 | 6611544350 | 24250 | 24250 | 24250 | 24200 | 272 |
| 352 | 20231116 | 150600 | 6604949550 | 24250 | 24200 | 24250 | 24150 | 517 |
| 353 | 20231116 | 150500 | 6592420850 | 24250 | 24100 | 24250 | 24100 | 651 |
| 354 | 20231116 | 150400 | 6576665650 | 24200 | 24250 | 24250 | 24100 | 1661 |
| 355 | 20231116 | 150300 | 6536519850 | 24250 | 24300 | 24350 | 24250 | 3055 |
| 356 | 20231116 | 150200 | 6462303450 | 24300 | 24300 | 24350 | 24250 | 2685 |
| 357 | 20231116 | 150100 | 6397037300 | 24300 | 24250 | 24300 | 24250 | 950 |
| 358 | 20231116 | 150000 | 6373987650 | 24250 | 24250 | 24300 | 24250 | 637 |
| 359 | 20231116 | 145900 | 6358537700 | 24200 | 24250 | 24250 | 24200 | 405 |
| 360 | 20231116 | 145800 | 6348719200 | 24250 | 24300 | 24300 | 24250 | 431 |
| 361 | 20231116 | 145700 | 6338265400 | 24300 | 24250 | 24300 | 24200 | 1914 |
| 362 | 20231116 | 145600 | 6291829250 | 24150 | 24200 | 24250 | 24150 | 1181 |
| 363 | 20231116 | 145500 | 6263251450 | 24150 | 24150 | 24250 | 24100 | 911 |
| 364 | 20231116 | 145400 | 6241233800 | 24150 | 24200 | 24200 | 24150 | 1855 |
| 365 | 20231116 | 145300 | 6196357350 | 24200 | 24150 | 24200 | 24100 | 1358 |
| 366 | 20231116 | 145200 | 6163518150 | 24150 | 24150 | 24150 | 24100 | 1206 |
| 367 | 20231116 | 145100 | 6134394450 | 24100 | 24050 | 24150 | 24050 | 1216 |
| 368 | 20231116 | 145000 | 6105068550 | 24100 | 24050 | 24100 | 24050 | 451 |
| 369 | 20231116 | 144900 | 6094203300 | 24100 | 24100 | 24100 | 24050 | 333 |
| 370 | 20231116 | 144800 | 6086182450 | 24100 | 24100 | 24100 | 24000 | 504 |
| 371 | 20231116 | 144700 | 6074044950 | 24100 | 24050 | 24100 | 24000 | 1175 |
| 372 | 20231116 | 144600 | 6045779200 | 24050 | 24000 | 24050 | 23950 | 2732 |
| 373 | 20231116 | 144500 | 5980175400 | 24000 | 24000 | 24000 | 23950 | 1387 |
| 374 | 20231116 | 144400 | 5946890050 | 23950 | 24000 | 24000 | 23950 | 746 |
| 375 | 20231116 | 144300 | 5929010000 | 24000 | 24000 | 24000 | 23950 | 1999 |
| 376 | 20231116 | 144200 | 5881055250 | 24000 | 23950 | 24000 | 23950 | 364 |
| 377 | 20231116 | 144100 | 5872325700 | 24000 | 23900 | 24000 | 23900 | 2977 |
| 378 | 20231116 | 144000 | 5800981600 | 23900 | 23950 | 23950 | 23800 | 440 |
| 379 | 20231116 | 143900 | 5790460900 | 23950 | 23800 | 23950 | 23800 | 1320 |
| 380 | 20231116 | 143800 | 5758959250 | 23750 | 23750 | 23850 | 23750 | 374 |
| 381 | 20231116 | 143700 | 5750054300 | 23800 | 23800 | 23850 | 23800 | 778 |
| 382 | 20231116 | 143600 | 5731535200 | 23800 | 23900 | 23900 | 23800 | 1660 |
| 383 | 20231116 | 143500 | 5691966350 | 23900 | 23900 | 23900 | 23850 | 612 |
| 384 | 20231116 | 143400 | 5677343400 | 23850 | 23800 | 23850 | 23800 | 671 |
| 385 | 20231116 | 143300 | 5661345200 | 23800 | 23800 | 23850 | 23800 | 315 |
| 386 | 20231116 | 143200 | 5653839050 | 23850 | 23850 | 23850 | 23800 | 444 |
| 387 | 20231116 | 143100 | 5643260200 | 23850 | 23850 | 23900 | 23800 | 798 |
| 388 | 20231116 | 143000 | 5624228250 | 23900 | 23900 | 23900 | 23850 | 339 |
| 389 | 20231116 | 142900 | 5616130950 | 23900 | 23850 | 23900 | 23800 | 342 |
| 390 | 20231116 | 142800 | 5607972050 | 23900 | 23850 | 23900 | 23800 | 343 |
| 391 | 20231116 | 142700 | 5599787350 | 23900 | 23850 | 23900 | 23850 | 670 |
| 392 | 20231116 | 142600 | 5583798250 | 23900 | 23800 | 23900 | 23750 | 1430 |
| 393 | 20231116 | 142500 | 5549718300 | 23750 | 23750 | 23800 | 23750 | 750 |
| 394 | 20231116 | 142400 | 5531877450 | 23800 | 23750 | 23800 | 23700 | 883 |
| 395 | 20231116 | 142300 | 5510904200 | 23700 | 23750 | 23750 | 23700 | 358 |
| 396 | 20231116 | 142200 | 5502408150 | 23750 | 23650 | 23750 | 23650 | 580 |
| 397 | 20231116 | 142100 | 5488656900 | 23650 | 23700 | 23750 | 23650 | 297 |
| 398 | 20231116 | 142000 | 5481619650 | 23750 | 23600 | 23750 | 23600 | 198 |
| 399 | 20231116 | 141900 | 5476934600 | 23600 | 23700 | 23750 | 23600 | 348 |
| 400 | 20231116 | 141800 | 5468697600 | 23600 | 23600 | 23700 | 23600 | 267 |
| 401 | 20231116 | 141700 | 5462384150 | 23600 | 23650 | 23750 | 23600 | 445 |
| 402 | 20231116 | 141600 | 5451856600 | 23650 | 23600 | 23700 | 23600 | 277 |
| 403 | 20231116 | 141500 | 5445297550 | 23700 | 23750 | 23750 | 23650 | 2524 |
| 404 | 20231116 | 141400 | 5385502950 | 23700 | 23750 | 23750 | 23700 | 501 |
| 405 | 20231116 | 141300 | 5373616650 | 23750 | 23800 | 23800 | 23750 | 759 |
| 406 | 20231116 | 141200 | 5355577800 | 23750 | 23750 | 23800 | 23750 | 308 |
| 407 | 20231116 | 141100 | 5348256950 | 23800 | 23800 | 23800 | 23750 | 418 |
| 408 | 20231116 | 141000 | 5338312350 | 23750 | 23700 | 23800 | 23700 | 752 |
| 409 | 20231116 | 140900 | 5320448000 | 23700 | 23700 | 23750 | 23700 | 439 |
| 410 | 20231116 | 140800 | 5310029300 | 23750 | 23700 | 23750 | 23650 | 361 |
| 411 | 20231116 | 140700 | 5301470200 | 23700 | 23750 | 23750 | 23650 | 347 |
| 412 | 20231116 | 140600 | 5293251300 | 23700 | 23700 | 23750 | 23650 | 345 |
| 413 | 20231116 | 140500 | 5285074850 | 23750 | 23750 | 23750 | 23700 | 859 |
| 414 | 20231116 | 140400 | 5264695950 | 23700 | 23700 | 23700 | 23700 | 419 |
| 415 | 20231116 | 140300 | 5254765650 | 23700 | 23600 | 23750 | 23600 | 624 |
| 416 | 20231116 | 140200 | 5239993050 | 23600 | 23700 | 23700 | 23600 | 294 |
| 417 | 20231116 | 140100 | 5233041650 | 23700 | 23600 | 23700 | 23600 | 254 |
| 418 | 20231116 | 140000 | 5227033800 | 23450 | 23700 | 23750 | 23450 | 2997 |
| 419 | 20231116 | 135900 | 5156455000 | 23700 | 23550 | 23700 | 23500 | 354 |
| 420 | 20231116 | 135800 | 5148104650 | 23550 | 23650 | 23650 | 23550 | 807 |
| 421 | 20231116 | 135700 | 5129061150 | 23650 | 23700 | 23700 | 23600 | 367 |
| 422 | 20231116 | 135600 | 5120383700 | 23700 | 23750 | 23750 | 23650 | 106 |
| 423 | 20231116 | 135500 | 5117870000 | 23700 | 23600 | 23700 | 23600 | 267 |
| 424 | 20231116 | 135400 | 5111553700 | 23650 | 23600 | 23650 | 23550 | 229 |
| 425 | 20231116 | 135300 | 5106143850 | 23600 | 23550 | 23600 | 23500 | 369 |
| 426 | 20231116 | 135200 | 5097454300 | 23550 | 23450 | 23550 | 23450 | 426 |
| 427 | 20231116 | 135100 | 5087446500 | 23450 | 23500 | 23550 | 23450 | 483 |
| 428 | 20231116 | 135000 | 5076097350 | 23550 | 23600 | 23600 | 23500 | 727 |
| 429 | 20231116 | 134900 | 5058987100 | 23600 | 23700 | 23700 | 23600 | 1608 |
| 430 | 20231116 | 134800 | 5021006300 | 23650 | 23750 | 23750 | 23650 | 371 |
| 431 | 20231116 | 134700 | 5012201850 | 23700 | 23750 | 23750 | 23700 | 428 |
| 432 | 20231116 | 134600 | 5002055400 | 23750 | 23700 | 23800 | 23700 | 248 |
| 433 | 20231116 | 134500 | 4996167300 | 23650 | 23750 | 23750 | 23650 | 660 |
| 434 | 20231116 | 134400 | 4980506300 | 23750 | 23700 | 23750 | 23700 | 236 |
| 435 | 20231116 | 134300 | 4974904450 | 23650 | 23650 | 23700 | 23650 | 973 |
| 436 | 20231116 | 134200 | 4951878150 | 23650 | 23750 | 23750 | 23650 | 415 |
| 437 | 20231116 | 134100 | 4942049750 | 23750 | 23700 | 23750 | 23650 | 490 |
| 438 | 20231116 | 134000 | 4930435150 | 23700 | 23650 | 23700 | 23650 | 338 |
| 439 | 20231116 | 133900 | 4922428050 | 23650 | 23700 | 23700 | 23650 | 414 |
| 440 | 20231116 | 133800 | 4912623200 | 23700 | 23650 | 23700 | 23650 | 1016 |
| 441 | 20231116 | 133700 | 4888554150 | 23650 | 23650 | 23700 | 23600 | 318 |
| 442 | 20231116 | 133600 | 4881026750 | 23650 | 23700 | 23700 | 23650 | 514 |
| 443 | 20231116 | 133500 | 4868852650 | 23700 | 23650 | 23700 | 23650 | 513 |
| 444 | 20231116 | 133400 | 4856713300 | 23700 | 23650 | 23700 | 23650 | 204 |
| 445 | 20231116 | 133300 | 4851883100 | 23650 | 23650 | 23650 | 23600 | 1133 |
| 446 | 20231116 | 133200 | 4825088850 | 23650 | 23600 | 23650 | 23600 | 229 |
| 447 | 20231116 | 133100 | 4819675500 | 23600 | 23550 | 23600 | 23550 | 525 |
| 448 | 20231116 | 133000 | 4807288250 | 23600 | 23600 | 23600 | 23550 | 317 |
| 449 | 20231116 | 132900 | 4799808500 | 23600 | 23500 | 23600 | 23500 | 333 |
| 450 | 20231116 | 132800 | 4791959050 | 23550 | 23450 | 23550 | 23450 | 1725 |
| 451 | 20231116 | 132700 | 4751401150 | 23500 | 23500 | 23500 | 23450 | 228 |
| 452 | 20231116 | 132600 | 4746044350 | 23500 | 23400 | 23500 | 23350 | 3222 |
| 453 | 20231116 | 132500 | 4670496700 | 23400 | 23400 | 23450 | 23400 | 573 |
| 454 | 20231116 | 132400 | 4657080800 | 23400 | 23450 | 23450 | 23400 | 202 |
| 455 | 20231116 | 132300 | 4652345500 | 23450 | 23400 | 23450 | 23350 | 1548 |
| 456 | 20231116 | 132200 | 4616116750 | 23350 | 23350 | 23400 | 23300 | 440 |
| 457 | 20231116 | 132100 | 4605839700 | 23350 | 23350 | 23400 | 23300 | 812 |
| 458 | 20231116 | 132000 | 4586878300 | 23300 | 23350 | 23350 | 23250 | 399 |
| 459 | 20231116 | 131900 | 4577575950 | 23350 | 23300 | 23350 | 23300 | 513 |
| 460 | 20231116 | 131800 | 4565619550 | 23300 | 23300 | 23300 | 23250 | 161 |
| 461 | 20231116 | 131700 | 4561869500 | 23300 | 23250 | 23300 | 23250 | 110 |
| 462 | 20231116 | 131600 | 4559307900 | 23250 | 23250 | 23250 | 23200 | 606 |
| 463 | 20231116 | 131500 | 4545231000 | 23300 | 23300 | 23300 | 23250 | 107 |
| 464 | 20231116 | 131400 | 4542739100 | 23300 | 23250 | 23300 | 23250 | 200 |
| 465 | 20231116 | 131300 | 4538087800 | 23200 | 23250 | 23250 | 23200 | 406 |
| 466 | 20231116 | 131200 | 4528657200 | 23250 | 23300 | 23300 | 23250 | 471 |
| 467 | 20231116 | 131100 | 4517703450 | 23250 | 23250 | 23250 | 23200 | 362 |
| 468 | 20231116 | 131000 | 4509288100 | 23250 | 23250 | 23250 | 23250 | 28 |
| 469 | 20231116 | 130900 | 4508637100 | 23250 | 23250 | 23250 | 23200 | 113 |
| 470 | 20231116 | 130800 | 4506011050 | 23250 | 23200 | 23250 | 23200 | 115 |
| 471 | 20231116 | 130700 | 4503339000 | 23200 | 23250 | 23250 | 23200 | 24 |
| 472 | 20231116 | 130600 | 4502781050 | 23250 | 23250 | 23250 | 23200 | 160 |
| 473 | 20231116 | 130500 | 4499065850 | 23250 | 23250 | 23250 | 23200 | 132 |
| 474 | 20231116 | 130400 | 4495998550 | 23250 | 23200 | 23250 | 23200 | 600 |
| 475 | 20231116 | 130300 | 4482078300 | 23200 | 23200 | 23200 | 23150 | 90 |
| 476 | 20231116 | 130200 | 4479991500 | 23200 | 23200 | 23200 | 23150 | 255 |
| 477 | 20231116 | 130100 | 4474079200 | 23200 | 23200 | 23200 | 23200 | 380 |
| 478 | 20231116 | 130000 | 4465263200 | 23200 | 23200 | 23250 | 23200 | 109 |
| 479 | 20231116 | 125900 | 4462730350 | 23250 | 23250 | 23250 | 23200 | 249 |
| 480 | 20231116 | 125800 | 4456944800 | 23250 | 23200 | 23250 | 23200 | 133 |
| 481 | 20231116 | 125700 | 4453854800 | 23200 | 23200 | 23200 | 23150 | 311 |
| 482 | 20231116 | 125600 | 4446641200 | 23150 | 23150 | 23200 | 23150 | 79 |
| 483 | 20231116 | 125500 | 4444811300 | 23200 | 23200 | 23200 | 23150 | 236 |
| 484 | 20231116 | 125400 | 4439342300 | 23200 | 23200 | 23200 | 23150 | 82 |
| 485 | 20231116 | 125300 | 4437441050 | 23150 | 23200 | 23200 | 23150 | 70 |
| 486 | 20231116 | 125200 | 4435817500 | 23200 | 23200 | 23200 | 23150 | 301 |
| 487 | 20231116 | 125100 | 4428834450 | 23200 | 23200 | 23200 | 23150 | 207 |
| 488 | 20231116 | 125000 | 4424034800 | 23150 | 23150 | 23150 | 23150 | 117 |
| 489 | 20231116 | 124900 | 4421326250 | 23150 | 23250 | 23250 | 23150 | 404 |
| 490 | 20231116 | 124800 | 4411967650 | 23200 | 23200 | 23250 | 23200 | 163 |
| 491 | 20231116 | 124700 | 4408185550 | 23200 | 23150 | 23250 | 23150 | 318 |
| 492 | 20231116 | 124600 | 4400812950 | 23200 | 23150 | 23200 | 23150 | 447 |
| 493 | 20231116 | 124500 | 4390447700 | 23150 | 23150 | 23200 | 23150 | 41 |
| 494 | 20231116 | 124400 | 4389498050 | 23200 | 23200 | 23200 | 23150 | 105 |
| 495 | 20231116 | 124300 | 4387064100 | 23200 | 23100 | 23200 | 23100 | 53 |
| 496 | 20231116 | 124200 | 4385837550 | 23100 | 23100 | 23150 | 23100 | 528 |
| 497 | 20231116 | 124100 | 4373640700 | 23150 | 23050 | 23150 | 23000 | 327 |
| 498 | 20231116 | 124000 | 4366093750 | 23100 | 23100 | 23100 | 23100 | 165 |
| 499 | 20231116 | 123900 | 4362282250 | 23100 | 23100 | 23100 | 23000 | 475 |
| 500 | 20231116 | 123800 | 4351312350 | 23100 | 23000 | 23100 | 23000 | 86 |
| 501 | 20231116 | 123700 | 4349328950 | 23150 | 23000 | 23150 | 23000 | 386 |
| 502 | 20231116 | 123600 | 4340449450 | 22950 | 23000 | 23000 | 22950 | 724 |
| 503 | 20231116 | 123500 | 4323802350 | 23000 | 23000 | 23150 | 23000 | 102 |
| 504 | 20231116 | 123400 | 4321448900 | 22950 | 22950 | 23150 | 22950 | 338 |
| 505 | 20231116 | 123300 | 4313679350 | 22950 | 23000 | 23050 | 22950 | 1225 |
| 506 | 20231116 | 123200 | 4285539300 | 23050 | 23000 | 23100 | 23000 | 510 |
| 507 | 20231116 | 123100 | 4273762600 | 23000 | 23000 | 23050 | 23000 | 105 |
| 508 | 20231116 | 123000 | 4271346600 | 23000 | 23000 | 23100 | 23000 | 70 |
| 509 | 20231116 | 122900 | 4269735950 | 23000 | 22950 | 23150 | 22950 | 258 |
| 510 | 20231116 | 122800 | 4263793650 | 22950 | 23100 | 23100 | 22950 | 395 |
| 511 | 20231116 | 122700 | 4254706000 | 23100 | 22950 | 23100 | 22950 | 226 |
| 512 | 20231116 | 122600 | 4249504500 | 23000 | 22950 | 23050 | 22900 | 282 |
| 513 | 20231116 | 122500 | 4243026850 | 22950 | 22950 | 23050 | 22800 | 3819 |
| 514 | 20231116 | 122400 | 4155779100 | 22950 | 23250 | 23300 | 22850 | 4216 |
| 515 | 20231116 | 122300 | 4058987200 | 23050 | 23250 | 23300 | 23050 | 290 |
| 516 | 20231116 | 122200 | 4052262700 | 23100 | 23050 | 23100 | 23000 | 471 |
| 517 | 20231116 | 122100 | 4041419350 | 23050 | 23050 | 23050 | 23000 | 577 |
| 518 | 20231116 | 122000 | 4028121150 | 23000 | 22950 | 23050 | 22900 | 6550 |
| 519 | 20231116 | 121900 | 3877985450 | 22950 | 23150 | 23200 | 22950 | 7479 |
| 520 | 20231116 | 121800 | 3705683150 | 23150 | 23300 | 23350 | 23150 | 7305 |
| 521 | 20231116 | 121700 | 3536059150 | 23400 | 23350 | 23400 | 23350 | 182 |
| 522 | 20231116 | 121600 | 3531802850 | 23350 | 23400 | 23400 | 23350 | 391 |
| 523 | 20231116 | 121500 | 3522672550 | 23400 | 23350 | 23400 | 23350 | 225 |
| 524 | 20231116 | 121400 | 3517408900 | 23350 | 23400 | 23400 | 23350 | 125 |
| 525 | 20231116 | 121300 | 3514488700 | 23350 | 23350 | 23400 | 23300 | 161 |
| 526 | 20231116 | 121200 | 3510729550 | 23350 | 23300 | 23350 | 23300 | 136 |
| 527 | 20231116 | 121100 | 3507555300 | 23350 | 23350 | 23350 | 23300 | 367 |
| 528 | 20231116 | 121000 | 3498995350 | 23350 | 23350 | 23350 | 23300 | 31 |
| 529 | 20231116 | 120900 | 3498272850 | 23350 | 23350 | 23350 | 23300 | 150 |
| 530 | 20231116 | 120800 | 3494771700 | 23350 | 23350 | 23350 | 23300 | 13 |
| 531 | 20231116 | 120700 | 3494468200 | 23350 | 23350 | 23350 | 23300 | 78 |
| 532 | 20231116 | 120600 | 3492648900 | 23350 | 23300 | 23350 | 23300 | 122 |
| 533 | 20231116 | 120500 | 3489801500 | 23300 | 23300 | 23350 | 23300 | 1061 |
| 534 | 20231116 | 120400 | 3465056600 | 23300 | 23350 | 23350 | 23300 | 74 |
| 535 | 20231116 | 120300 | 3463330100 | 23300 | 23350 | 23350 | 23300 | 95 |
| 536 | 20231116 | 120200 | 3461113050 | 23300 | 23350 | 23350 | 23300 | 317 |
| 537 | 20231116 | 120100 | 3453711300 | 23300 | 23350 | 23350 | 23300 | 128 |
| 538 | 20231116 | 120000 | 3450723850 | 23350 | 23350 | 23350 | 23300 | 105 |
| 539 | 20231116 | 115900 | 3448273250 | 23350 | 23350 | 23350 | 23300 | 11 |
| 540 | 20231116 | 115800 | 3448016700 | 23250 | 23350 | 23350 | 23250 | 206 |
| 541 | 20231116 | 115700 | 3443220450 | 23300 | 23350 | 23350 | 23250 | 345 |
| 542 | 20231116 | 115600 | 3435189400 | 23250 | 23300 | 23350 | 23250 | 14 |
| 543 | 20231116 | 115500 | 3434863300 | 23250 | 23300 | 23350 | 23250 | 333 |
| 544 | 20231116 | 115400 | 3427112800 | 23350 | 23350 | 23350 | 23300 | 198 |
| 545 | 20231116 | 115300 | 3422493300 | 23300 | 23250 | 23350 | 23250 | 10 |
| 546 | 20231116 | 115200 | 3422260650 | 23250 | 23250 | 23350 | 23250 | 200 |
| 547 | 20231116 | 115100 | 3417606450 | 23300 | 23300 | 23350 | 23300 | 275 |
| 548 | 20231116 | 115000 | 3411198700 | 23350 | 23350 | 23350 | 23300 | 162 |
| 549 | 20231116 | 114900 | 3407416150 | 23350 | 23300 | 23350 | 23300 | 59 |
| 550 | 20231116 | 114800 | 3406038700 | 23300 | 23350 | 23350 | 23300 | 54 |
| 551 | 20231116 | 114700 | 3404780250 | 23350 | 23350 | 23350 | 23300 | 251 |
| 552 | 20231116 | 114600 | 3398928500 | 23350 | 23350 | 23350 | 23300 | 74 |
| 553 | 20231116 | 114500 | 3397201800 | 23300 | 23300 | 23350 | 23250 | 65 |
| 554 | 20231116 | 114400 | 3395688450 | 23300 | 23300 | 23350 | 23250 | 117 |
| 555 | 20231116 | 114300 | 3392960750 | 23250 | 23350 | 23350 | 23250 | 2170 |
| 556 | 20231116 | 114200 | 3342480100 | 23300 | 23300 | 23300 | 23300 | 27 |
| 557 | 20231116 | 114100 | 3341851000 | 23350 | 23300 | 23350 | 23300 | 414 |
| 558 | 20231116 | 114000 | 3332199150 | 23350 | 23300 | 23350 | 23300 | 120 |
| 559 | 20231116 | 113900 | 3329398800 | 23250 | 23250 | 23300 | 23250 | 506 |
| 560 | 20231116 | 113800 | 3317628900 | 23300 | 23300 | 23300 | 23250 | 214 |
| 561 | 20231116 | 113700 | 3312643850 | 23300 | 23250 | 23350 | 23250 | 470 |
| 562 | 20231116 | 113600 | 3301710250 | 23300 | 23300 | 23350 | 23250 | 1246 |
| 563 | 20231116 | 113500 | 3272674550 | 23350 | 23350 | 23350 | 23300 | 116 |
| 564 | 20231116 | 113400 | 3269966100 | 23250 | 23300 | 23350 | 23250 | 375 |
| 565 | 20231116 | 113300 | 3261214500 | 23300 | 23250 | 23350 | 23250 | 363 |
| 566 | 20231116 | 113200 | 3252773650 | 23350 | 23250 | 23350 | 23250 | 439 |
| 567 | 20231116 | 113100 | 3242556400 | 23350 | 23350 | 23350 | 23250 | 307 |
| 568 | 20231116 | 113000 | 3235402650 | 23300 | 23250 | 23300 | 23250 | 448 |
| 569 | 20231116 | 112900 | 3224965650 | 23300 | 23250 | 23300 | 23250 | 121 |
| 570 | 20231116 | 112800 | 3222146500 | 23250 | 23300 | 23300 | 23250 | 156 |
| 571 | 20231116 | 112700 | 3218513800 | 23300 | 23400 | 23400 | 23300 | 335 |
| 572 | 20231116 | 112600 | 3210707000 | 23350 | 23300 | 23350 | 23300 | 1024 |
| 573 | 20231116 | 112500 | 3186824500 | 23300 | 23400 | 23400 | 23300 | 110 |
| 574 | 20231116 | 112400 | 3184257350 | 23350 | 23400 | 23400 | 23350 | 2268 |
| 575 | 20231116 | 112300 | 3131243850 | 23400 | 23400 | 23400 | 23350 | 542 |
| 576 | 20231116 | 112200 | 3118568050 | 23400 | 23400 | 23400 | 23350 | 432 |
| 577 | 20231116 | 112100 | 3108465600 | 23400 | 23400 | 23400 | 23350 | 628 |
| 578 | 20231116 | 112000 | 3093772500 | 23400 | 23350 | 23400 | 23350 | 373 |
| 579 | 20231116 | 111900 | 3085052800 | 23350 | 23350 | 23350 | 23300 | 316 |
| 580 | 20231116 | 111800 | 3077676650 | 23300 | 23300 | 23300 | 23250 | 354 |
| 581 | 20231116 | 111700 | 3069429850 | 23300 | 23250 | 23350 | 23250 | 1108 |
| 582 | 20231116 | 111600 | 3043619300 | 23200 | 23250 | 23250 | 23200 | 307 |
| 583 | 20231116 | 111500 | 3036484200 | 23250 | 23150 | 23250 | 23150 | 1816 |
| 584 | 20231116 | 111400 | 2994353900 | 23150 | 23150 | 23150 | 23150 | 146 |
| 585 | 20231116 | 111300 | 2990974000 | 23150 | 23100 | 23150 | 23050 | 547 |
| 586 | 20231116 | 111200 | 2978335650 | 23100 | 23050 | 23100 | 23050 | 330 |
| 587 | 20231116 | 111100 | 2970714500 | 23100 | 23100 | 23150 | 23100 | 179 |
| 588 | 20231116 | 111000 | 2966579500 | 23150 | 23050 | 23150 | 23050 | 288 |
| 589 | 20231116 | 110900 | 2959933150 | 23050 | 23050 | 23050 | 23000 | 276 |
| 590 | 20231116 | 110800 | 2953573900 | 23000 | 23050 | 23050 | 23000 | 188 |
| 591 | 20231116 | 110700 | 2949241150 | 23050 | 23100 | 23150 | 23050 | 1172 |
| 592 | 20231116 | 110600 | 2922223050 | 23050 | 23000 | 23200 | 22900 | 2820 |
| 593 | 20231116 | 110500 | 2857310950 | 23000 | 23000 | 23100 | 23000 | 403 |
| 594 | 20231116 | 110400 | 2848041850 | 23000 | 23000 | 23150 | 23000 | 481 |
| 595 | 20231116 | 110300 | 2836965800 | 23000 | 23100 | 23100 | 23000 | 4482 |
| 596 | 20231116 | 110200 | 2733810850 | 23050 | 23150 | 23150 | 23050 | 1196 |
| 597 | 20231116 | 110100 | 2706147550 | 23150 | 23100 | 23150 | 23050 | 433 |
| 598 | 20231116 | 110000 | 2696140100 | 23100 | 23100 | 23150 | 23050 | 235 |
| 599 | 20231116 | 105900 | 2690709800 | 23050 | 23100 | 23100 | 23050 | 512 |
| 600 | 20231116 | 105800 | 2678883000 | 23100 | 23050 | 23100 | 23050 | 534 |
| 601 | 20231116 | 105700 | 2666565400 | 23050 | 23100 | 23100 | 23000 | 2807 |
| 602 | 20231116 | 105600 | 2601908050 | 23100 | 23150 | 23150 | 23100 | 327 |
| 603 | 20231116 | 105500 | 2594353800 | 23150 | 23050 | 23150 | 23050 | 292 |
| 604 | 20231116 | 105400 | 2587607100 | 23000 | 23000 | 23150 | 22950 | 2456 |
| 605 | 20231116 | 105300 | 2531152100 | 23050 | 23100 | 23100 | 23000 | 6500 |
| 606 | 20231116 | 105200 | 2381358800 | 23100 | 23100 | 23150 | 23100 | 768 |
| 607 | 20231116 | 105100 | 2363584650 | 23150 | 23150 | 23150 | 23100 | 1555 |
| 608 | 20231116 | 105000 | 2327642100 | 23150 | 23250 | 23250 | 23100 | 2997 |
| 609 | 20231116 | 104900 | 2258295150 | 23200 | 23200 | 23200 | 23200 | 386 |
| 610 | 20231116 | 104800 | 2249339950 | 23200 | 23250 | 23300 | 23200 | 1665 |
| 611 | 20231116 | 104700 | 2210684400 | 23250 | 23250 | 23350 | 23200 | 511 |
| 612 | 20231116 | 104600 | 2198804600 | 23250 | 23250 | 23250 | 23200 | 166 |
| 613 | 20231116 | 104500 | 2194945600 | 23200 | 23300 | 23300 | 23200 | 1284 |
| 614 | 20231116 | 104400 | 2165080100 | 23250 | 23300 | 23350 | 23250 | 308 |
| 615 | 20231116 | 104300 | 2157902650 | 23300 | 23250 | 23300 | 23200 | 1026 |
| 616 | 20231116 | 104200 | 2134047850 | 23200 | 23200 | 23250 | 23150 | 1774 |
| 617 | 20231116 | 104100 | 2092923000 | 23200 | 23150 | 23250 | 23150 | 1194 |
| 618 | 20231116 | 104000 | 2065209100 | 23150 | 23250 | 23250 | 23100 | 1708 |
| 619 | 20231116 | 103900 | 2025663550 | 23100 | 23200 | 23250 | 23100 | 5406 |
| 620 | 20231116 | 103800 | 1900444150 | 23200 | 23300 | 23350 | 23200 | 2239 |
| 621 | 20231116 | 103700 | 1848345100 | 23300 | 23350 | 23400 | 23250 | 2042 |
| 622 | 20231116 | 103600 | 1800677800 | 23350 | 23450 | 23450 | 23350 | 634 |
| 623 | 20231116 | 103500 | 1785828200 | 23450 | 23450 | 23500 | 23200 | 4984 |
| 624 | 20231116 | 103400 | 1669432550 | 23500 | 23600 | 23600 | 23400 | 2408 |
| 625 | 20231116 | 103300 | 1612916900 | 23500 | 23750 | 23750 | 23500 | 9243 |
| 626 | 20231116 | 103200 | 1394952150 | 23750 | 23850 | 23850 | 23750 | 2813 |
| 627 | 20231116 | 103100 | 1327986300 | 23850 | 23850 | 23900 | 23850 | 616 |
| 628 | 20231116 | 103000 | 1313289100 | 23900 | 24050 | 24050 | 23900 | 1045 |
| 629 | 20231116 | 102900 | 1288259350 | 24000 | 24050 | 24150 | 24000 | 829 |
| 630 | 20231116 | 102800 | 1268338050 | 24050 | 24050 | 24100 | 24000 | 212 |
| 631 | 20231116 | 102700 | 1263239400 | 24000 | 23950 | 24050 | 23950 | 555 |
| 632 | 20231116 | 102600 | 1249919650 | 24000 | 23950 | 24000 | 23900 | 858 |
| 633 | 20231116 | 102500 | 1229344850 | 23950 | 23900 | 24000 | 23850 | 804 |
| 634 | 20231116 | 102400 | 1210094100 | 23900 | 24150 | 24150 | 23850 | 3266 |
| 635 | 20231116 | 102300 | 1131984650 | 24200 | 24000 | 24250 | 24000 | 1655 |
| 636 | 20231116 | 102200 | 1092014600 | 24050 | 24000 | 24050 | 23950 | 1430 |
| 637 | 20231116 | 102100 | 1057693050 | 24000 | 23950 | 24000 | 23950 | 151 |
| 638 | 20231116 | 102000 | 1054073350 | 24050 | 24050 | 24050 | 23950 | 1111 |
| 639 | 20231116 | 101900 | 1027438200 | 24050 | 23950 | 24050 | 23950 | 1142 |
| 640 | 20231116 | 101800 | 1000056200 | 24000 | 23950 | 24000 | 23900 | 301 |
| 641 | 20231116 | 101700 | 992853650 | 23900 | 23950 | 24050 | 23900 | 1179 |
| 642 | 20231116 | 101600 | 964589150 | 24000 | 24000 | 24000 | 23950 | 1031 |
| 643 | 20231116 | 101500 | 939891150 | 23950 | 24000 | 24050 | 23950 | 2832 |
| 644 | 20231116 | 101400 | 871848000 | 24050 | 23750 | 24050 | 23750 | 1340 |
| 645 | 20231116 | 101300 | 839773150 | 23750 | 24050 | 24050 | 23750 | 6492 |
| 646 | 20231116 | 101200 | 684786750 | 24000 | 24100 | 24150 | 24000 | 2266 |
| 647 | 20231116 | 101100 | 630335000 | 24150 | 24150 | 24250 | 24100 | 773 |
| 648 | 20231116 | 101000 | 611654850 | 24250 | 24250 | 24250 | 24050 | 2037 |
| 649 | 20231116 | 100900 | 562413600 | 24150 | 24200 | 24250 | 24150 | 981 |
| 650 | 20231116 | 100800 | 538644350 | 24200 | 24250 | 24300 | 24200 | 1064 |
| 651 | 20231116 | 100700 | 512865750 | 24300 | 24300 | 24400 | 24250 | 2333 |
| 652 | 20231116 | 100600 | 456097250 | 24300 | 24350 | 24500 | 24300 | 3587 |
| 653 | 20231116 | 100500 | 368439950 | 24400 | 24100 | 24400 | 24100 | 3795 |
| 654 | 20231116 | 100400 | 276289450 | 24050 | 24000 | 24050 | 24000 | 765 |
| 655 | 20231116 | 100300 | 257894000 | 24000 | 24000 | 24100 | 23950 | 804 |
| 656 | 20231116 | 100200 | 238584900 | 23950 | 24100 | 24100 | 23900 | 6100 |
| 657 | 20231116 | 100100 | 92127850 | 24150 | 24200 | 24300 | 24150 | 1329 |
| 658 | 20231116 | 100000 | 59944500 | 24200 | 24250 | 24250 | 24050 | 2475 |