36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 210300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 3 | 20231116 | 210200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20231116 | 210100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20231116 | 210000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20231116 | 205900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20231116 | 205800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20231116 | 205700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20231116 | 205600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20231116 | 205500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20231116 | 205400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20231116 | 205300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20231116 | 205200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20231116 | 205100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20231116 | 205000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20231116 | 204900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20231116 | 204800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20231116 | 204700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20231116 | 204600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20231116 | 204500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20231116 | 204400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20231116 | 204300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20231116 | 204200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20231116 | 204100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20231116 | 204000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20231116 | 203900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20231116 | 203800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20231116 | 203700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20231116 | 203600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20231116 | 203500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20231116 | 203400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20231116 | 203300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 33 | 20231116 | 203200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20231116 | 203100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20231116 | 203000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20231116 | 202900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20231116 | 202800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20231116 | 202700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20231116 | 202600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20231116 | 202500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20231116 | 202400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20231116 | 202300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20231116 | 202200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20231116 | 202100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20231116 | 202000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20231116 | 201900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20231116 | 201800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20231116 | 201700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20231116 | 201600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20231116 | 201500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20231116 | 201400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20231116 | 201300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20231116 | 201200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20231116 | 201100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20231116 | 201000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20231116 | 200900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20231116 | 200800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20231116 | 200700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20231116 | 200600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20231116 | 200500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20231116 | 200400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20231116 | 200300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 63 | 20231116 | 200200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20231116 | 200100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20231116 | 200000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20231116 | 195900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20231116 | 195800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20231116 | 195700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20231116 | 195600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20231116 | 195500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20231116 | 195400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20231116 | 195300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20231116 | 195200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20231116 | 195100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20231116 | 195000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20231116 | 194900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20231116 | 194800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20231116 | 194700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20231116 | 194600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20231116 | 194500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20231116 | 194400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20231116 | 194300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20231116 | 194200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20231116 | 194100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20231116 | 194000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20231116 | 193900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20231116 | 193800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20231116 | 193700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20231116 | 193600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20231116 | 193500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20231116 | 193400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20231116 | 193300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 93 | 20231116 | 193200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20231116 | 193100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20231116 | 193000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20231116 | 192900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20231116 | 192800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20231116 | 192700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20231116 | 192600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20231116 | 192500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20231116 | 192400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20231116 | 192300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20231116 | 192200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20231116 | 192100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20231116 | 192000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20231116 | 191900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20231116 | 191800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20231116 | 191700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20231116 | 191600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20231116 | 191500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20231116 | 191400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20231116 | 191300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20231116 | 191200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20231116 | 191100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20231116 | 191000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20231116 | 190900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20231116 | 190800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20231116 | 190700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20231116 | 190600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20231116 | 190500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20231116 | 190400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20231116 | 190300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 123 | 20231116 | 190200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20231116 | 190100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20231116 | 190000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20231116 | 185900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20231116 | 185800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20231116 | 185700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20231116 | 185600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20231116 | 185500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20231116 | 185400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20231116 | 185300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20231116 | 185200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20231116 | 185100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20231116 | 185000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20231116 | 184900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20231116 | 184800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20231116 | 184700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20231116 | 184600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20231116 | 184500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20231116 | 184400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20231116 | 184300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20231116 | 184200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20231116 | 184100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20231116 | 184000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20231116 | 183900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20231116 | 183800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20231116 | 183700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20231116 | 183600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20231116 | 183500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20231116 | 183400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20231116 | 183300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 153 | 20231116 | 183200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20231116 | 183100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20231116 | 183000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20231116 | 182900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20231116 | 182800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20231116 | 182700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20231116 | 182600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20231116 | 182500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20231116 | 182400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20231116 | 182300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20231116 | 182200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20231116 | 182100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20231116 | 182000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20231116 | 181900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20231116 | 181800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20231116 | 181700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20231116 | 181600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20231116 | 181500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20231116 | 181400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20231116 | 181300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20231116 | 181200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20231116 | 181100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20231116 | 181000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20231116 | 180900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20231116 | 180800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20231116 | 180700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20231116 | 180600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20231116 | 180500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20231116 | 180400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20231116 | 180300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 183 | 20231116 | 180200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20231116 | 180100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20231116 | 180000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20231116 | 175900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20231116 | 175800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20231116 | 175700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20231116 | 175600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20231116 | 175500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20231116 | 175400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20231116 | 175300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20231116 | 175200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20231116 | 175100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20231116 | 175000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20231116 | 174900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20231116 | 174800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20231116 | 174700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20231116 | 174600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20231116 | 174500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20231116 | 174400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20231116 | 174300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20231116 | 174200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20231116 | 174100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20231116 | 174000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20231116 | 173900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20231116 | 173800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20231116 | 173700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20231116 | 173600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20231116 | 173500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20231116 | 173400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20231116 | 173300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 213 | 20231116 | 173200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20231116 | 173100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20231116 | 173000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20231116 | 172900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20231116 | 172800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20231116 | 172700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20231116 | 172600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20231116 | 172500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20231116 | 172400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20231116 | 172300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20231116 | 172200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20231116 | 172100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20231116 | 172000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20231116 | 171900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20231116 | 171800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20231116 | 171700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20231116 | 171600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20231116 | 171500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20231116 | 171400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20231116 | 171300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20231116 | 171200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20231116 | 171100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20231116 | 171000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20231116 | 170900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20231116 | 170800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20231116 | 170700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20231116 | 170600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20231116 | 170500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20231116 | 170400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20231116 | 170300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 243 | 20231116 | 170200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20231116 | 170100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20231116 | 170000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20231116 | 165900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20231116 | 165800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20231116 | 165700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20231116 | 165600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20231116 | 165500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 251 | 20231116 | 165400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 252 | 20231116 | 165300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20231116 | 165200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20231116 | 165100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20231116 | 165000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20231116 | 164900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20231116 | 164800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20231116 | 164700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20231116 | 164600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20231116 | 164500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20231116 | 164400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20231116 | 164300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 263 | 20231116 | 164200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 264 | 20231116 | 164100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 265 | 20231116 | 164000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 266 | 20231116 | 163900 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 267 | 20231116 | 163800 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 268 | 20231116 | 163700 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 269 | 20231116 | 163600 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20231116 | 163500 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20231116 | 163400 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20231116 | 163300 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 273 | 20231116 | 163200 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20231116 | 163100 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20231116 | 163000 | 11693071450 | 33850 | 33850 | 33850 | 33850 | 5126 |
| 276 | 20231116 | 162900 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20231116 | 162800 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20231116 | 162700 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20231116 | 162600 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 280 | 20231116 | 162500 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 281 | 20231116 | 162400 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 282 | 20231116 | 162300 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20231116 | 162200 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 284 | 20231116 | 162100 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 285 | 20231116 | 162000 | 11519556350 | 33850 | 33850 | 33850 | 33850 | 0 |
| 286 | 20231116 | 161900 | 11519556350 | 33850 | 33800 | 33850 | 33800 | 533 |
| 287 | 20231116 | 161800 | 11501539350 | 33800 | 33800 | 33800 | 33800 | 866 |
| 288 | 20231116 | 161700 | 11472268550 | 33850 | 33800 | 33850 | 33800 | 68 |
| 289 | 20231116 | 161600 | 11469969250 | 33800 | 33800 | 33800 | 33800 | 832 |
| 290 | 20231116 | 161500 | 11441847650 | 33800 | 33800 | 33800 | 33750 | 199 |
| 291 | 20231116 | 161400 | 11435123200 | 33800 | 33800 | 33850 | 33750 | 264 |
| 292 | 20231116 | 161300 | 11426200850 | 33800 | 33800 | 33800 | 33800 | 817 |
| 293 | 20231116 | 161200 | 11398586250 | 33800 | 33850 | 33850 | 33800 | 259 |
| 294 | 20231116 | 161100 | 11389830250 | 33850 | 33800 | 33850 | 33800 | 971 |
| 295 | 20231116 | 161000 | 11357010400 | 33800 | 33850 | 33850 | 33800 | 656 |
| 296 | 20231116 | 160900 | 11334836050 | 33800 | 33850 | 33850 | 33800 | 293 |
| 297 | 20231116 | 160800 | 11324932100 | 33850 | 33850 | 33900 | 33800 | 411 |
| 298 | 20231116 | 160700 | 11311019750 | 33850 | 33850 | 33900 | 33850 | 93 |
| 299 | 20231116 | 160600 | 11307870700 | 33850 | 33900 | 33900 | 33850 | 722 |
| 300 | 20231116 | 160500 | 11283415150 | 33900 | 33900 | 33900 | 33850 | 1286 |
| 301 | 20231116 | 160400 | 11239872600 | 33850 | 33900 | 33900 | 33850 | 416 |
| 302 | 20231116 | 160300 | 11225790200 | 33900 | 33900 | 33900 | 33850 | 287 |
| 303 | 20231116 | 160200 | 11216062500 | 33900 | 33850 | 33900 | 33850 | 300 |
| 304 | 20231116 | 160100 | 11205902300 | 33850 | 33800 | 33850 | 33800 | 1135 |
| 305 | 20231116 | 160000 | 11167534000 | 33850 | 33850 | 33850 | 33850 | 74 |
| 306 | 20231116 | 155900 | 11165029100 | 33850 | 33850 | 33850 | 33850 | 120 |
| 307 | 20231116 | 155800 | 11160967100 | 33850 | 33900 | 33900 | 33850 | 173 |
| 308 | 20231116 | 155700 | 11155106600 | 33900 | 33900 | 33900 | 33800 | 43 |
| 309 | 20231116 | 155600 | 11153650950 | 33850 | 33850 | 33900 | 33850 | 322 |
| 310 | 20231116 | 155500 | 11142751200 | 33850 | 33850 | 33850 | 33850 | 395 |
| 311 | 20231116 | 155400 | 11129380450 | 33850 | 33850 | 33850 | 33850 | 105 |
| 312 | 20231116 | 155300 | 11125826200 | 33850 | 33850 | 33850 | 33850 | 56 |
| 313 | 20231116 | 155200 | 11123930600 | 33900 | 33900 | 33900 | 33850 | 273 |
| 314 | 20231116 | 155100 | 11114676900 | 33900 | 33900 | 33900 | 33900 | 39 |
| 315 | 20231116 | 155000 | 11113354800 | 33900 | 33850 | 33900 | 33850 | 65 |
| 316 | 20231116 | 154900 | 11111154400 | 33850 | 33850 | 33850 | 33800 | 213 |
| 317 | 20231116 | 154800 | 11103947500 | 33850 | 33850 | 33850 | 33850 | 315 |
| 318 | 20231116 | 154700 | 11093284750 | 33850 | 33850 | 33850 | 33850 | 458 |
| 319 | 20231116 | 154600 | 11077781450 | 33900 | 33900 | 33900 | 33900 | 1 |
| 320 | 20231116 | 154500 | 11077747550 | 33900 | 33900 | 33900 | 33850 | 111 |
| 321 | 20231116 | 154400 | 11073990050 | 33900 | 33800 | 33900 | 33800 | 481 |
| 322 | 20231116 | 154300 | 11057698450 | 33800 | 33850 | 33850 | 33800 | 40 |
| 323 | 20231116 | 154200 | 11056344950 | 33850 | 33850 | 33850 | 33800 | 239 |
| 324 | 20231116 | 154100 | 11048260300 | 33850 | 33850 | 33850 | 33800 | 27 |
| 325 | 20231116 | 154000 | 11047346500 | 33850 | 33850 | 33850 | 33850 | 212 |
| 326 | 20231116 | 153900 | 11040170300 | 33850 | 33850 | 33850 | 33800 | 227 |
| 327 | 20231116 | 153800 | 11032489950 | 33850 | 33800 | 33850 | 33800 | 256 |
| 328 | 20231116 | 153700 | 11023827100 | 33800 | 33850 | 33850 | 33800 | 113 |
| 329 | 20231116 | 153600 | 11020007600 | 33850 | 33850 | 33850 | 33850 | 10 |
| 330 | 20231116 | 153500 | 11019669100 | 33850 | 33850 | 33850 | 33850 | 161 |
| 331 | 20231116 | 153400 | 11014219250 | 33800 | 33850 | 33850 | 33800 | 23 |
| 332 | 20231116 | 153300 | 11013441800 | 33800 | 33800 | 33800 | 33800 | 179 |
| 333 | 20231116 | 153200 | 11007391600 | 33800 | 33750 | 33800 | 33750 | 92 |
| 334 | 20231116 | 153100 | 11004282500 | 33800 | 33750 | 33800 | 33750 | 257 |
| 335 | 20231116 | 153000 | 10995608700 | 33750 | 33800 | 33800 | 33750 | 1253 |
| 336 | 20231116 | 152900 | 10953303200 | 33800 | 33850 | 33850 | 33800 | 177 |
| 337 | 20231116 | 152800 | 10947319800 | 33850 | 33850 | 33850 | 33800 | 187 |
| 338 | 20231116 | 152700 | 10940994100 | 33850 | 33850 | 33850 | 33850 | 79 |
| 339 | 20231116 | 152600 | 10938319950 | 33800 | 33800 | 33800 | 33800 | 38 |
| 340 | 20231116 | 152500 | 10937035550 | 33800 | 33800 | 33850 | 33800 | 163 |
| 341 | 20231116 | 152400 | 10931525050 | 33800 | 33900 | 33900 | 33800 | 15 |
| 342 | 20231116 | 152300 | 10931017050 | 33900 | 33800 | 33900 | 33800 | 245 |
| 343 | 20231116 | 152200 | 10922731550 | 33800 | 33850 | 33900 | 33800 | 228 |
| 344 | 20231116 | 152100 | 10915011750 | 33800 | 33850 | 33850 | 33800 | 905 |
| 345 | 20231116 | 152000 | 10884422250 | 33800 | 33800 | 33800 | 33800 | 46 |
| 346 | 20231116 | 151900 | 10882867450 | 33800 | 33900 | 33900 | 33800 | 1360 |
| 347 | 20231116 | 151800 | 10836877950 | 33900 | 33850 | 33900 | 33800 | 258 |
| 348 | 20231116 | 151700 | 10828146850 | 33850 | 33900 | 33900 | 33850 | 758 |
| 349 | 20231116 | 151600 | 10802483550 | 33900 | 33850 | 33900 | 33850 | 107 |
| 350 | 20231116 | 151500 | 10798860100 | 33850 | 33850 | 33850 | 33850 | 241 |
| 351 | 20231116 | 151400 | 10790702250 | 33850 | 33800 | 33850 | 33800 | 805 |
| 352 | 20231116 | 151300 | 10763456100 | 33800 | 33850 | 33850 | 33800 | 1086 |
| 353 | 20231116 | 151200 | 10726707000 | 33900 | 33900 | 33900 | 33850 | 113 |
| 354 | 20231116 | 151100 | 10722881600 | 33850 | 33850 | 33900 | 33850 | 261 |
| 355 | 20231116 | 151000 | 10714046000 | 33900 | 33900 | 33950 | 33850 | 238 |
| 356 | 20231116 | 150900 | 10705977800 | 33900 | 33900 | 33900 | 33900 | 321 |
| 357 | 20231116 | 150800 | 10695095900 | 33900 | 33850 | 33900 | 33850 | 75 |
| 358 | 20231116 | 150700 | 10692554150 | 33850 | 33850 | 33900 | 33850 | 209 |
| 359 | 20231116 | 150600 | 10685474350 | 33900 | 33900 | 33900 | 33900 | 526 |
| 360 | 20231116 | 150500 | 10667642950 | 33900 | 33900 | 33900 | 33900 | 483 |
| 361 | 20231116 | 150400 | 10651269250 | 33900 | 33900 | 33900 | 33850 | 157 |
| 362 | 20231116 | 150300 | 10645950450 | 33900 | 33900 | 33950 | 33900 | 2293 |
| 363 | 20231116 | 150200 | 10568217050 | 33900 | 33950 | 33950 | 33900 | 127 |
| 364 | 20231116 | 150100 | 10563907100 | 33950 | 33900 | 33950 | 33900 | 70 |
| 365 | 20231116 | 150000 | 10561530650 | 33950 | 33950 | 33950 | 33950 | 602 |
| 366 | 20231116 | 145900 | 10541092750 | 33950 | 33900 | 33950 | 33900 | 243 |
| 367 | 20231116 | 145800 | 10532850450 | 33900 | 33900 | 33950 | 33900 | 55 |
| 368 | 20231116 | 145700 | 10530983800 | 33900 | 34000 | 34000 | 33900 | 388 |
| 369 | 20231116 | 145600 | 10517808050 | 34000 | 33950 | 34000 | 33950 | 619 |
| 370 | 20231116 | 145500 | 10496792850 | 33950 | 33950 | 33950 | 33900 | 233 |
| 371 | 20231116 | 145400 | 10488883100 | 33900 | 33950 | 33950 | 33900 | 370 |
| 372 | 20231116 | 145300 | 10476324800 | 33950 | 33950 | 33950 | 33900 | 664 |
| 373 | 20231116 | 145200 | 10453784700 | 33900 | 33950 | 34000 | 33900 | 771 |
| 374 | 20231116 | 145100 | 10427609500 | 34000 | 33950 | 34000 | 33950 | 57 |
| 375 | 20231116 | 145000 | 10425674150 | 33950 | 33950 | 34000 | 33950 | 160 |
| 376 | 20231116 | 144900 | 10420240650 | 33950 | 34000 | 34000 | 33950 | 234 |
| 377 | 20231116 | 144800 | 10412290350 | 34000 | 34000 | 34000 | 33950 | 744 |
| 378 | 20231116 | 144700 | 10386994450 | 34000 | 33900 | 34000 | 33900 | 600 |
| 379 | 20231116 | 144600 | 10366613100 | 33900 | 33900 | 33950 | 33900 | 170 |
| 380 | 20231116 | 144500 | 10360846950 | 33900 | 33950 | 33950 | 33900 | 74 |
| 381 | 20231116 | 144400 | 10358334900 | 33950 | 33950 | 33950 | 33950 | 855 |
| 382 | 20231116 | 144300 | 10329307650 | 33950 | 33950 | 33950 | 33900 | 231 |
| 383 | 20231116 | 144200 | 10321465250 | 33950 | 33950 | 33950 | 33950 | 231 |
| 384 | 20231116 | 144100 | 10313622800 | 33900 | 33950 | 33950 | 33900 | 561 |
| 385 | 20231116 | 144000 | 10294604500 | 33950 | 34000 | 34000 | 33950 | 915 |
| 386 | 20231116 | 143900 | 10263514350 | 34000 | 33900 | 34000 | 33850 | 2141 |
| 387 | 20231116 | 143800 | 10190862350 | 33900 | 33900 | 33900 | 33850 | 1009 |
| 388 | 20231116 | 143700 | 10156664750 | 33900 | 33900 | 33900 | 33900 | 572 |
| 389 | 20231116 | 143600 | 10137273950 | 33900 | 33900 | 33950 | 33900 | 703 |
| 390 | 20231116 | 143500 | 10113432150 | 33900 | 33900 | 33900 | 33850 | 436 |
| 391 | 20231116 | 143400 | 10098653250 | 33900 | 33900 | 33900 | 33900 | 657 |
| 392 | 20231116 | 143300 | 10076380950 | 33950 | 33950 | 33950 | 33900 | 132 |
| 393 | 20231116 | 143200 | 10071899600 | 33950 | 33850 | 33950 | 33850 | 316 |
| 394 | 20231116 | 143100 | 10061187250 | 33900 | 33900 | 33950 | 33850 | 120 |
| 395 | 20231116 | 143000 | 10057121350 | 33850 | 33950 | 34000 | 33850 | 1091 |
| 396 | 20231116 | 142900 | 10020095600 | 34000 | 33950 | 34000 | 33900 | 1569 |
| 397 | 20231116 | 142800 | 9966804150 | 33950 | 33950 | 33950 | 33900 | 1640 |
| 398 | 20231116 | 142700 | 9911131750 | 33950 | 33800 | 33950 | 33800 | 6410 |
| 399 | 20231116 | 142600 | 9694073450 | 33800 | 33750 | 33800 | 33750 | 242 |
| 400 | 20231116 | 142500 | 9685904800 | 33750 | 33700 | 33750 | 33700 | 182 |
| 401 | 20231116 | 142400 | 9679763300 | 33750 | 33750 | 33750 | 33750 | 183 |
| 402 | 20231116 | 142300 | 9673587050 | 33750 | 33750 | 33750 | 33700 | 901 |
| 403 | 20231116 | 142200 | 9643185050 | 33750 | 33750 | 33750 | 33750 | 219 |
| 404 | 20231116 | 142100 | 9635793800 | 33750 | 33750 | 33750 | 33750 | 23 |
| 405 | 20231116 | 142000 | 9635017550 | 33750 | 33700 | 33750 | 33700 | 265 |
| 406 | 20231116 | 141900 | 9626081300 | 33700 | 33700 | 33750 | 33700 | 271 |
| 407 | 20231116 | 141800 | 9616941150 | 33750 | 33700 | 33750 | 33700 | 642 |
| 408 | 20231116 | 141700 | 9595305700 | 33750 | 33750 | 33750 | 33750 | 62 |
| 409 | 20231116 | 141600 | 9593213200 | 33750 | 33700 | 33750 | 33700 | 346 |
| 410 | 20231116 | 141500 | 9581552750 | 33750 | 33700 | 33750 | 33700 | 73 |
| 411 | 20231116 | 141400 | 9579089900 | 33700 | 33700 | 33700 | 33650 | 310 |
| 412 | 20231116 | 141300 | 9568643400 | 33700 | 33700 | 33700 | 33650 | 814 |
| 413 | 20231116 | 141200 | 9541222100 | 33700 | 33750 | 33750 | 33700 | 1518 |
| 414 | 20231116 | 141100 | 9490060450 | 33700 | 33750 | 33750 | 33700 | 132 |
| 415 | 20231116 | 141000 | 9485612000 | 33700 | 33750 | 33750 | 33700 | 77 |
| 416 | 20231116 | 140900 | 9483014400 | 33750 | 33750 | 33750 | 33750 | 9 |
| 417 | 20231116 | 140800 | 9482710650 | 33750 | 33700 | 33750 | 33700 | 134 |
| 418 | 20231116 | 140700 | 9478190650 | 33750 | 33750 | 33750 | 33750 | 5 |
| 419 | 20231116 | 140600 | 9478021900 | 33700 | 33700 | 33700 | 33700 | 39 |
| 420 | 20231116 | 140500 | 9476707600 | 33700 | 33750 | 33750 | 33700 | 39 |
| 421 | 20231116 | 140400 | 9475391650 | 33750 | 33750 | 33750 | 33750 | 136 |
| 422 | 20231116 | 140300 | 9470801650 | 33750 | 33750 | 33800 | 33750 | 230 |
| 423 | 20231116 | 140200 | 9463039100 | 33750 | 33750 | 33750 | 33750 | 360 |
| 424 | 20231116 | 140100 | 9450889100 | 33800 | 33800 | 33800 | 33800 | 47 |
| 425 | 20231116 | 140000 | 9449300500 | 33800 | 33850 | 33850 | 33800 | 374 |
| 426 | 20231116 | 135900 | 9436657400 | 33800 | 33800 | 33800 | 33800 | 828 |
| 427 | 20231116 | 135800 | 9408671000 | 33800 | 33750 | 33800 | 33750 | 8 |
| 428 | 20231116 | 135700 | 9408400700 | 33800 | 33800 | 33800 | 33750 | 9 |
| 429 | 20231116 | 135600 | 9408096550 | 33750 | 33800 | 33800 | 33750 | 36 |
| 430 | 20231116 | 135500 | 9406881250 | 33750 | 33800 | 33800 | 33750 | 178 |
| 431 | 20231116 | 135400 | 9400864900 | 33800 | 33800 | 33800 | 33800 | 4 |
| 432 | 20231116 | 135300 | 9400729700 | 33750 | 33750 | 33750 | 33750 | 178 |
| 433 | 20231116 | 135200 | 9394722200 | 33700 | 33700 | 33700 | 33700 | 17 |
| 434 | 20231116 | 135100 | 9394149300 | 33700 | 33750 | 33750 | 33700 | 88 |
| 435 | 20231116 | 135000 | 9391179800 | 33750 | 33700 | 33750 | 33700 | 15 |
| 436 | 20231116 | 134900 | 9390673900 | 33700 | 33750 | 33750 | 33700 | 432 |
| 437 | 20231116 | 134800 | 9376098650 | 33750 | 33700 | 33750 | 33700 | 943 |
| 438 | 20231116 | 134700 | 9344294500 | 33700 | 33700 | 33700 | 33700 | 53 |
| 439 | 20231116 | 134600 | 9342508400 | 33700 | 33700 | 33700 | 33700 | 23 |
| 440 | 20231116 | 134500 | 9341733300 | 33700 | 33700 | 33700 | 33700 | 734 |
| 441 | 20231116 | 134400 | 9316997500 | 33700 | 33700 | 33700 | 33700 | 100 |
| 442 | 20231116 | 134300 | 9313627500 | 33650 | 33700 | 33700 | 33650 | 409 |
| 443 | 20231116 | 134200 | 9299862800 | 33700 | 33700 | 33700 | 33700 | 291 |
| 444 | 20231116 | 134100 | 9290056100 | 33700 | 33700 | 33700 | 33650 | 77 |
| 445 | 20231116 | 134000 | 9287462050 | 33700 | 33700 | 33700 | 33700 | 1439 |
| 446 | 20231116 | 133900 | 9238967750 | 33750 | 33750 | 33750 | 33700 | 44 |
| 447 | 20231116 | 133800 | 9237483050 | 33750 | 33750 | 33750 | 33750 | 593 |
| 448 | 20231116 | 133700 | 9217469300 | 33700 | 33750 | 33750 | 33700 | 9 |
| 449 | 20231116 | 133600 | 9217165900 | 33750 | 33750 | 33800 | 33750 | 63 |
| 450 | 20231116 | 133500 | 9215037300 | 33750 | 33800 | 33800 | 33750 | 1144 |
| 451 | 20231116 | 133400 | 9176420700 | 33800 | 33800 | 33800 | 33750 | 560 |
| 452 | 20231116 | 133300 | 9157492800 | 33850 | 33850 | 33850 | 33800 | 69 |
| 453 | 20231116 | 133200 | 9155160150 | 33800 | 33850 | 33850 | 33800 | 552 |
| 454 | 20231116 | 133100 | 9136499950 | 33850 | 33850 | 33850 | 33850 | 145 |
| 455 | 20231116 | 133000 | 9131591700 | 33850 | 33850 | 33900 | 33850 | 117 |
| 456 | 20231116 | 132900 | 9127630250 | 33850 | 33850 | 33850 | 33800 | 202 |
| 457 | 20231116 | 132800 | 9120792700 | 33850 | 33850 | 33850 | 33850 | 4 |
| 458 | 20231116 | 132700 | 9120657300 | 33850 | 33850 | 33850 | 33850 | 57 |
| 459 | 20231116 | 132600 | 9118727850 | 33850 | 33850 | 33850 | 33850 | 14 |
| 460 | 20231116 | 132500 | 9118253950 | 33800 | 33800 | 33800 | 33800 | 32 |
| 461 | 20231116 | 132400 | 9117172350 | 33800 | 33800 | 33800 | 33800 | 35 |
| 462 | 20231116 | 132300 | 9115989350 | 33800 | 33800 | 33850 | 33800 | 787 |
| 463 | 20231116 | 132200 | 9089383150 | 33800 | 33800 | 33800 | 33800 | 200 |
| 464 | 20231116 | 132100 | 9082623150 | 33800 | 33850 | 33850 | 33800 | 32 |
| 465 | 20231116 | 132000 | 9081540600 | 33900 | 33800 | 33900 | 33800 | 124 |
| 466 | 20231116 | 131900 | 9077347800 | 33800 | 33800 | 33800 | 33800 | 114 |
| 467 | 20231116 | 131800 | 9073494600 | 33800 | 33850 | 33850 | 33800 | 739 |
| 468 | 20231116 | 131700 | 9048516000 | 33850 | 33850 | 33900 | 33850 | 154 |
| 469 | 20231116 | 131600 | 9043298150 | 33800 | 33850 | 33850 | 33800 | 62 |
| 470 | 20231116 | 131500 | 9041200050 | 33850 | 33900 | 33900 | 33850 | 933 |
| 471 | 20231116 | 131400 | 9009614600 | 33900 | 33850 | 33900 | 33850 | 726 |
| 472 | 20231116 | 131300 | 8985012200 | 33900 | 33850 | 33900 | 33850 | 85 |
| 473 | 20231116 | 131200 | 8982131300 | 33900 | 33900 | 33900 | 33850 | 309 |
| 474 | 20231116 | 131100 | 8971661250 | 33900 | 33900 | 33900 | 33850 | 732 |
| 475 | 20231116 | 131000 | 8946848950 | 33900 | 33850 | 33900 | 33850 | 563 |
| 476 | 20231116 | 130900 | 8927791150 | 33850 | 33800 | 33850 | 33800 | 338 |
| 477 | 20231116 | 130800 | 8916355700 | 33800 | 33850 | 33850 | 33800 | 54 |
| 478 | 20231116 | 130700 | 8914528300 | 33800 | 33850 | 33850 | 33800 | 380 |
| 479 | 20231116 | 130600 | 8901666850 | 33850 | 33800 | 33850 | 33750 | 1113 |
| 480 | 20231116 | 130500 | 8864056000 | 33800 | 33750 | 33800 | 33750 | 302 |
| 481 | 20231116 | 130400 | 8853851350 | 33750 | 33700 | 33750 | 33700 | 191 |
| 482 | 20231116 | 130300 | 8847411050 | 33700 | 33700 | 33700 | 33700 | 242 |
| 483 | 20231116 | 130200 | 8839255650 | 33700 | 33750 | 33750 | 33700 | 1114 |
| 484 | 20231116 | 130100 | 8801713350 | 33750 | 33750 | 33750 | 33750 | 248 |
| 485 | 20231116 | 130000 | 8793343350 | 33750 | 33800 | 33800 | 33750 | 482 |
| 486 | 20231116 | 125900 | 8777075150 | 33800 | 33750 | 33800 | 33750 | 17 |
| 487 | 20231116 | 125800 | 8776500850 | 33750 | 33700 | 33750 | 33700 | 90 |
| 488 | 20231116 | 125700 | 8773463850 | 33750 | 33700 | 33800 | 33700 | 659 |
| 489 | 20231116 | 125600 | 8751229350 | 33700 | 33700 | 33700 | 33700 | 244 |
| 490 | 20231116 | 125500 | 8743006550 | 33700 | 33650 | 33700 | 33650 | 402 |
| 491 | 20231116 | 125400 | 8729474700 | 33700 | 33700 | 33700 | 33700 | 32 |
| 492 | 20231116 | 125300 | 8728396300 | 33650 | 33650 | 33700 | 33650 | 25 |
| 493 | 20231116 | 125200 | 8727554800 | 33650 | 33700 | 33700 | 33650 | 145 |
| 494 | 20231116 | 125100 | 8722668500 | 33700 | 33700 | 33700 | 33650 | 113 |
| 495 | 20231116 | 125000 | 8718863450 | 33700 | 33700 | 33700 | 33650 | 82 |
| 496 | 20231116 | 124900 | 8716101550 | 33700 | 33700 | 33700 | 33650 | 64 |
| 497 | 20231116 | 124800 | 8713946450 | 33650 | 33700 | 33700 | 33650 | 668 |
| 498 | 20231116 | 124700 | 8691435600 | 33750 | 33750 | 33750 | 33700 | 117 |
| 499 | 20231116 | 124600 | 8687492100 | 33700 | 33750 | 33750 | 33700 | 24 |
| 500 | 20231116 | 124500 | 8686683100 | 33700 | 33700 | 33700 | 33700 | 51 |
| 501 | 20231116 | 124400 | 8684964400 | 33750 | 33700 | 33750 | 33700 | 83 |
| 502 | 20231116 | 124300 | 8682164650 | 33750 | 33700 | 33750 | 33700 | 57 |
| 503 | 20231116 | 124200 | 8680241900 | 33700 | 33750 | 33750 | 33700 | 2 |
| 504 | 20231116 | 124100 | 8680174450 | 33700 | 33750 | 33750 | 33700 | 31 |
| 505 | 20231116 | 124000 | 8679129600 | 33750 | 33750 | 33750 | 33750 | 6 |
| 506 | 20231116 | 123900 | 8678927100 | 33750 | 33800 | 33800 | 33750 | 313 |
| 507 | 20231116 | 123800 | 8668361000 | 33800 | 33750 | 33800 | 33750 | 19 |
| 508 | 20231116 | 123700 | 8667719200 | 33750 | 33750 | 33750 | 33750 | 203 |
| 509 | 20231116 | 123600 | 8660867950 | 33750 | 33750 | 33750 | 33750 | 60 |
| 510 | 20231116 | 123500 | 8658842950 | 33750 | 33800 | 33800 | 33750 | 85 |
| 511 | 20231116 | 123400 | 8655971450 | 33750 | 33750 | 33750 | 33750 | 108 |
| 512 | 20231116 | 123300 | 8652326450 | 33750 | 33700 | 33750 | 33700 | 346 |
| 513 | 20231116 | 123200 | 8640664900 | 33700 | 33700 | 33700 | 33700 | 250 |
| 514 | 20231116 | 123100 | 8632239900 | 33700 | 33700 | 33700 | 33700 | 93 |
| 515 | 20231116 | 123000 | 8629105800 | 33700 | 33700 | 33700 | 33700 | 13 |
| 516 | 20231116 | 122900 | 8628667700 | 33700 | 33700 | 33700 | 33700 | 4 |
| 517 | 20231116 | 122800 | 8628532900 | 33700 | 33700 | 33700 | 33650 | 253 |
| 518 | 20231116 | 122700 | 8620007550 | 33700 | 33650 | 33700 | 33650 | 55 |
| 519 | 20231116 | 122600 | 8618154300 | 33650 | 33650 | 33650 | 33650 | 136 |
| 520 | 20231116 | 122500 | 8613577900 | 33700 | 33700 | 33700 | 33650 | 100 |
| 521 | 20231116 | 122400 | 8610212000 | 33700 | 33700 | 33700 | 33650 | 30 |
| 522 | 20231116 | 122300 | 8609201500 | 33650 | 33650 | 33650 | 33650 | 181 |
| 523 | 20231116 | 122200 | 8603110850 | 33650 | 33700 | 33700 | 33650 | 1477 |
| 524 | 20231116 | 122100 | 8553359450 | 33700 | 33750 | 33750 | 33700 | 101 |
| 525 | 20231116 | 122000 | 8549955300 | 33700 | 33700 | 33700 | 33700 | 10 |
| 526 | 20231116 | 121900 | 8549618300 | 33700 | 33750 | 33750 | 33700 | 224 |
| 527 | 20231116 | 121800 | 8542059450 | 33750 | 33750 | 33750 | 33750 | 90 |
| 528 | 20231116 | 121700 | 8539021950 | 33750 | 33750 | 33750 | 33700 | 480 |
| 529 | 20231116 | 121600 | 8522824850 | 33700 | 33700 | 33700 | 33700 | 210 |
| 530 | 20231116 | 121500 | 8515747850 | 33750 | 33750 | 33750 | 33750 | 31 |
| 531 | 20231116 | 121400 | 8514701600 | 33750 | 33750 | 33750 | 33750 | 8 |
| 532 | 20231116 | 121300 | 8514431600 | 33750 | 33750 | 33750 | 33750 | 356 |
| 533 | 20231116 | 121200 | 8502416600 | 33750 | 33750 | 33750 | 33700 | 47 |
| 534 | 20231116 | 121100 | 8500831000 | 33750 | 33750 | 33750 | 33750 | 18 |
| 535 | 20231116 | 121000 | 8500223500 | 33750 | 33750 | 33750 | 33700 | 338 |
| 536 | 20231116 | 120900 | 8488816500 | 33800 | 33750 | 33800 | 33750 | 82 |
| 537 | 20231116 | 120800 | 8486048950 | 33750 | 33750 | 33750 | 33750 | 493 |
| 538 | 20231116 | 120700 | 8469410200 | 33750 | 33750 | 33750 | 33750 | 114 |
| 539 | 20231116 | 120600 | 8465562700 | 33750 | 33750 | 33750 | 33750 | 88 |
| 540 | 20231116 | 120500 | 8462592700 | 33750 | 33700 | 33750 | 33700 | 173 |
| 541 | 20231116 | 120400 | 8456754450 | 33700 | 33750 | 33750 | 33700 | 214 |
| 542 | 20231116 | 120300 | 8449541550 | 33750 | 33750 | 33750 | 33750 | 40 |
| 543 | 20231116 | 120200 | 8448191550 | 33750 | 33750 | 33750 | 33750 | 19 |
| 544 | 20231116 | 120100 | 8447550300 | 33750 | 33750 | 33750 | 33750 | 15 |
| 545 | 20231116 | 120000 | 8447044050 | 33750 | 33750 | 33750 | 33700 | 36 |
| 546 | 20231116 | 115900 | 8445829500 | 33750 | 33750 | 33750 | 33750 | 253 |
| 547 | 20231116 | 115800 | 8437290750 | 33750 | 33750 | 33750 | 33750 | 355 |
| 548 | 20231116 | 115700 | 8425309500 | 33750 | 33800 | 33800 | 33750 | 145 |
| 549 | 20231116 | 115600 | 8420415200 | 33750 | 33750 | 33750 | 33750 | 132 |
| 550 | 20231116 | 115500 | 8415960200 | 33800 | 33800 | 33800 | 33750 | 53 |
| 551 | 20231116 | 115400 | 8414171150 | 33750 | 33800 | 33800 | 33750 | 396 |
| 552 | 20231116 | 115300 | 8400786650 | 33800 | 33850 | 33850 | 33800 | 115 |
| 553 | 20231116 | 115200 | 8396898900 | 33850 | 33800 | 33850 | 33800 | 168 |
| 554 | 20231116 | 115100 | 8391212800 | 33800 | 33850 | 33850 | 33800 | 374 |
| 555 | 20231116 | 115000 | 8378568400 | 33850 | 33850 | 33850 | 33800 | 207 |
| 556 | 20231116 | 114900 | 8371563050 | 33850 | 33850 | 33900 | 33850 | 116 |
| 557 | 20231116 | 114800 | 8367635800 | 33850 | 33850 | 33900 | 33850 | 111 |
| 558 | 20231116 | 114700 | 8363878400 | 33850 | 33850 | 33850 | 33850 | 393 |
| 559 | 20231116 | 114600 | 8350575350 | 33800 | 33850 | 33850 | 33800 | 171 |
| 560 | 20231116 | 114500 | 8344795350 | 33850 | 33850 | 33850 | 33850 | 3 |
| 561 | 20231116 | 114400 | 8344693800 | 33850 | 33850 | 33850 | 33800 | 183 |
| 562 | 20231116 | 114300 | 8338499300 | 33800 | 33800 | 33800 | 33800 | 102 |
| 563 | 20231116 | 114200 | 8335051700 | 33800 | 33800 | 33800 | 33800 | 254 |
| 564 | 20231116 | 114100 | 8326466500 | 33850 | 33850 | 33850 | 33800 | 62 |
| 565 | 20231116 | 114000 | 8324370700 | 33850 | 33800 | 33850 | 33800 | 101 |
| 566 | 20231116 | 113900 | 8320956700 | 33800 | 33850 | 33850 | 33800 | 606 |
| 567 | 20231116 | 113800 | 8300471050 | 33900 | 33850 | 33900 | 33800 | 879 |
| 568 | 20231116 | 113700 | 8270715400 | 33900 | 33900 | 33900 | 33850 | 398 |
| 569 | 20231116 | 113600 | 8257229350 | 33850 | 33850 | 33900 | 33850 | 265 |
| 570 | 20231116 | 113500 | 8248258000 | 33850 | 33850 | 33850 | 33800 | 301 |
| 571 | 20231116 | 113400 | 8238069450 | 33800 | 33850 | 33850 | 33800 | 729 |
| 572 | 20231116 | 113300 | 8213393800 | 33850 | 33850 | 33850 | 33800 | 38 |
| 573 | 20231116 | 113200 | 8212107850 | 33800 | 33850 | 33850 | 33800 | 387 |
| 574 | 20231116 | 113100 | 8199025300 | 33800 | 33850 | 33850 | 33800 | 119 |
| 575 | 20231116 | 113000 | 8194997450 | 33850 | 33850 | 33850 | 33850 | 191 |
| 576 | 20231116 | 112900 | 8188532100 | 33800 | 33850 | 33850 | 33800 | 14 |
| 577 | 20231116 | 112800 | 8188058400 | 33800 | 33800 | 33850 | 33800 | 385 |
| 578 | 20231116 | 112700 | 8175045350 | 33800 | 33800 | 33800 | 33800 | 49 |
| 579 | 20231116 | 112600 | 8173389150 | 33800 | 33800 | 33800 | 33800 | 201 |
| 580 | 20231116 | 112500 | 8166595350 | 33800 | 33800 | 33800 | 33800 | 180 |
| 581 | 20231116 | 112400 | 8160511350 | 33800 | 33800 | 33800 | 33800 | 279 |
| 582 | 20231116 | 112300 | 8151081150 | 33800 | 33850 | 33850 | 33800 | 599 |
| 583 | 20231116 | 112200 | 8130815500 | 33850 | 33850 | 33900 | 33850 | 589 |
| 584 | 20231116 | 112100 | 8110877750 | 33850 | 33800 | 33850 | 33750 | 411 |
| 585 | 20231116 | 112000 | 8096973950 | 33800 | 33800 | 33800 | 33750 | 522 |
| 586 | 20231116 | 111900 | 8079331900 | 33800 | 33800 | 33800 | 33800 | 732 |
| 587 | 20231116 | 111800 | 8054590300 | 33850 | 33850 | 33850 | 33800 | 59 |
| 588 | 20231116 | 111700 | 8052593550 | 33850 | 33850 | 33850 | 33800 | 258 |
| 589 | 20231116 | 111600 | 8043872900 | 33800 | 33800 | 33800 | 33750 | 375 |
| 590 | 20231116 | 111500 | 8031200400 | 33850 | 33700 | 33850 | 33700 | 725 |
| 591 | 20231116 | 111400 | 8006693650 | 33700 | 33650 | 33750 | 33650 | 1090 |
| 592 | 20231116 | 111300 | 7970002350 | 33650 | 33650 | 33700 | 33650 | 500 |
| 593 | 20231116 | 111200 | 7953171750 | 33650 | 33650 | 33650 | 33650 | 216 |
| 594 | 20231116 | 111100 | 7945903350 | 33650 | 33700 | 33700 | 33650 | 1125 |
| 595 | 20231116 | 111000 | 7908042000 | 33700 | 33700 | 33750 | 33650 | 163 |
| 596 | 20231116 | 110900 | 7902550850 | 33700 | 33750 | 33800 | 33700 | 480 |
| 597 | 20231116 | 110800 | 7886373200 | 33800 | 33700 | 33800 | 33700 | 324 |
| 598 | 20231116 | 110700 | 7875438400 | 33850 | 33750 | 33850 | 33700 | 1015 |
| 599 | 20231116 | 110600 | 7841189300 | 33750 | 33750 | 33800 | 33750 | 119 |
| 600 | 20231116 | 110500 | 7837173000 | 33750 | 33700 | 33800 | 33700 | 758 |
| 601 | 20231116 | 110400 | 7811586350 | 33700 | 33750 | 33800 | 33700 | 356 |
| 602 | 20231116 | 110300 | 7799585550 | 33700 | 33750 | 33800 | 33700 | 1396 |
| 603 | 20231116 | 110200 | 7752492250 | 33800 | 33800 | 33800 | 33800 | 345 |
| 604 | 20231116 | 110100 | 7740831250 | 33850 | 33800 | 33850 | 33800 | 101 |
| 605 | 20231116 | 110000 | 7737417200 | 33800 | 33800 | 33800 | 33750 | 444 |
| 606 | 20231116 | 105900 | 7722411900 | 33800 | 33700 | 33850 | 33700 | 415 |
| 607 | 20231116 | 105800 | 7708372000 | 33700 | 33800 | 33800 | 33700 | 958 |
| 608 | 20231116 | 105700 | 7676018900 | 33800 | 33800 | 33850 | 33800 | 956 |
| 609 | 20231116 | 105600 | 7643677050 | 33800 | 33700 | 33800 | 33700 | 379 |
| 610 | 20231116 | 105500 | 7630889300 | 33700 | 33700 | 33750 | 33700 | 210 |
| 611 | 20231116 | 105400 | 7623810750 | 33700 | 33700 | 33750 | 33700 | 452 |
| 612 | 20231116 | 105300 | 7608561600 | 33700 | 33600 | 33750 | 33600 | 1950 |
| 613 | 20231116 | 105200 | 7542891200 | 33600 | 33700 | 33700 | 33600 | 2313 |
| 614 | 20231116 | 105100 | 7465100950 | 33650 | 33700 | 33700 | 33650 | 664 |
| 615 | 20231116 | 105000 | 7442753750 | 33650 | 33700 | 33700 | 33650 | 342 |
| 616 | 20231116 | 104900 | 7431235300 | 33650 | 33700 | 33700 | 33650 | 407 |
| 617 | 20231116 | 104800 | 7417522300 | 33700 | 33750 | 33750 | 33700 | 1858 |
| 618 | 20231116 | 104700 | 7354898300 | 33700 | 33750 | 33750 | 33700 | 378 |
| 619 | 20231116 | 104600 | 7342142800 | 33700 | 33700 | 33750 | 33700 | 393 |
| 620 | 20231116 | 104500 | 7328897000 | 33700 | 33700 | 33750 | 33650 | 1219 |
| 621 | 20231116 | 104400 | 7287818250 | 33700 | 33750 | 33800 | 33700 | 559 |
| 622 | 20231116 | 104300 | 7268956100 | 33750 | 33800 | 33800 | 33750 | 364 |
| 623 | 20231116 | 104200 | 7256654500 | 33750 | 33750 | 33750 | 33700 | 272 |
| 624 | 20231116 | 104100 | 7247474600 | 33800 | 33650 | 33800 | 33650 | 1538 |
| 625 | 20231116 | 104000 | 7195605350 | 33650 | 33650 | 33700 | 33650 | 551 |
| 626 | 20231116 | 103900 | 7177061000 | 33650 | 33650 | 33700 | 33600 | 479 |
| 627 | 20231116 | 103800 | 7160927500 | 33650 | 33650 | 33700 | 33600 | 711 |
| 628 | 20231116 | 103700 | 7137007200 | 33650 | 33650 | 33700 | 33600 | 1516 |
| 629 | 20231116 | 103600 | 7085994100 | 33650 | 33600 | 33700 | 33600 | 1814 |
| 630 | 20231116 | 103500 | 7025017050 | 33600 | 33650 | 33650 | 33550 | 2083 |
| 631 | 20231116 | 103400 | 6955035700 | 33600 | 33700 | 33750 | 33600 | 3008 |
| 632 | 20231116 | 103300 | 6853809450 | 33700 | 33700 | 33750 | 33700 | 3434 |
| 633 | 20231116 | 103200 | 6738075550 | 33700 | 33750 | 33800 | 33700 | 3071 |
| 634 | 20231116 | 103100 | 6634481250 | 33800 | 34000 | 34050 | 33750 | 11089 |
| 635 | 20231116 | 103000 | 6258854750 | 34000 | 34050 | 34100 | 34000 | 2056 |
| 636 | 20231116 | 102900 | 6188892500 | 34050 | 34100 | 34150 | 34050 | 1100 |
| 637 | 20231116 | 102800 | 6151382450 | 34100 | 34200 | 34200 | 34050 | 975 |
| 638 | 20231116 | 102700 | 6118130200 | 34050 | 33950 | 34200 | 33950 | 1550 |
| 639 | 20231116 | 102600 | 6065204950 | 34000 | 34000 | 34050 | 33950 | 4864 |
| 640 | 20231116 | 102500 | 5899918400 | 34050 | 34050 | 34050 | 34000 | 951 |
| 641 | 20231116 | 102400 | 5867558200 | 34050 | 34000 | 34100 | 34000 | 391 |
| 642 | 20231116 | 102300 | 5854247000 | 34000 | 34000 | 34050 | 34000 | 1867 |
| 643 | 20231116 | 102200 | 5790705050 | 34050 | 34050 | 34150 | 34000 | 1537 |
| 644 | 20231116 | 102100 | 5738342950 | 34100 | 34000 | 34100 | 34000 | 1164 |
| 645 | 20231116 | 102000 | 5698711200 | 34050 | 34000 | 34050 | 34000 | 3314 |
| 646 | 20231116 | 101900 | 5586034350 | 34000 | 34000 | 34100 | 34000 | 1512 |
| 647 | 20231116 | 101800 | 5534590000 | 34000 | 34150 | 34150 | 34000 | 5096 |
| 648 | 20231116 | 101700 | 5361165650 | 34150 | 34250 | 34250 | 34050 | 3416 |
| 649 | 20231116 | 101600 | 5244545350 | 34300 | 34350 | 34400 | 34200 | 2903 |
| 650 | 20231116 | 101500 | 5145021950 | 34350 | 34250 | 34400 | 34250 | 3580 |
| 651 | 20231116 | 101400 | 5022023500 | 34250 | 34100 | 34250 | 34000 | 5869 |
| 652 | 20231116 | 101300 | 4821947350 | 34100 | 34100 | 34150 | 34050 | 1345 |
| 653 | 20231116 | 101200 | 4776106250 | 34100 | 34250 | 34250 | 34100 | 7272 |
| 654 | 20231116 | 101100 | 4527747950 | 34250 | 34400 | 34400 | 34150 | 8628 |
| 655 | 20231116 | 101000 | 4232172600 | 34400 | 34600 | 34600 | 34350 | 8263 |
| 656 | 20231116 | 100900 | 3947473350 | 34600 | 34550 | 34700 | 34500 | 11386 |
| 657 | 20231116 | 100800 | 3553393150 | 34550 | 34250 | 34550 | 34200 | 7068 |
| 658 | 20231116 | 100700 | 3310017200 | 34200 | 34300 | 34400 | 34200 | 6116 |
| 659 | 20231116 | 100600 | 3100150200 | 34350 | 34450 | 34600 | 34300 | 8637 |
| 660 | 20231116 | 100500 | 2802546150 | 34450 | 34200 | 34600 | 34150 | 20073 |
| 661 | 20231116 | 100400 | 2110600150 | 34250 | 33850 | 34250 | 33850 | 6134 |
| 662 | 20231116 | 100300 | 1901523750 | 33850 | 34050 | 34150 | 33850 | 11128 |
| 663 | 20231116 | 100200 | 1523365600 | 34150 | 34150 | 34250 | 34050 | 10462 |
| 664 | 20231116 | 100100 | 1165937000 | 34150 | 34200 | 34250 | 34050 | 12005 |
| 665 | 20231116 | 100000 | 756213750 | 34150 | 34500 | 34500 | 34150 | 21964 |