36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 205800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 3 | 20231116 | 205700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231116 | 205600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231116 | 205500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231116 | 205400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231116 | 205300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231116 | 205200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231116 | 205100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231116 | 205000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231116 | 204900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231116 | 204800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231116 | 204700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231116 | 204600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231116 | 204500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231116 | 204400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231116 | 204300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231116 | 204200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231116 | 204100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231116 | 204000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231116 | 203900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231116 | 203800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231116 | 203700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231116 | 203600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231116 | 203500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231116 | 203400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231116 | 203300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231116 | 203200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231116 | 203100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231116 | 203000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231116 | 202900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231116 | 202800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 33 | 20231116 | 202700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231116 | 202600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231116 | 202500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231116 | 202400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231116 | 202300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231116 | 202200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231116 | 202100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231116 | 202000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231116 | 201900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231116 | 201800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231116 | 201700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231116 | 201600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231116 | 201500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231116 | 201400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231116 | 201300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231116 | 201200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231116 | 201100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231116 | 201000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231116 | 200900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231116 | 200800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231116 | 200700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231116 | 200600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231116 | 200500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231116 | 200400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231116 | 200300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231116 | 200200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231116 | 200100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231116 | 200000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231116 | 195900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231116 | 195800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 63 | 20231116 | 195700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231116 | 195600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231116 | 195500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231116 | 195400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231116 | 195300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231116 | 195200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231116 | 195100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231116 | 195000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231116 | 194900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231116 | 194800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231116 | 194700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231116 | 194600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231116 | 194500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231116 | 194400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231116 | 194300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231116 | 194200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231116 | 194100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231116 | 194000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231116 | 193900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231116 | 193800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231116 | 193700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231116 | 193600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231116 | 193500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231116 | 193400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231116 | 193300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231116 | 193200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231116 | 193100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231116 | 193000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231116 | 192900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231116 | 192800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 93 | 20231116 | 192700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231116 | 192600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231116 | 192500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231116 | 192400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231116 | 192300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231116 | 192200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231116 | 192100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231116 | 192000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231116 | 191900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231116 | 191800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231116 | 191700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231116 | 191600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231116 | 191500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231116 | 191400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231116 | 191300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231116 | 191200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231116 | 191100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231116 | 191000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231116 | 190900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231116 | 190800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231116 | 190700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231116 | 190600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231116 | 190500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231116 | 190400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231116 | 190300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231116 | 190200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231116 | 190100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231116 | 190000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231116 | 185900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231116 | 185800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 123 | 20231116 | 185700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231116 | 185600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231116 | 185500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231116 | 185400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231116 | 185300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231116 | 185200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231116 | 185100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231116 | 185000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231116 | 184900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231116 | 184800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231116 | 184700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231116 | 184600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231116 | 184500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231116 | 184400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231116 | 184300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231116 | 184200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231116 | 184100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231116 | 184000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231116 | 183900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231116 | 183800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231116 | 183700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231116 | 183600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231116 | 183500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231116 | 183400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231116 | 183300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231116 | 183200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231116 | 183100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231116 | 183000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231116 | 182900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231116 | 182800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 153 | 20231116 | 182700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231116 | 182600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231116 | 182500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231116 | 182400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231116 | 182300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231116 | 182200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231116 | 182100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231116 | 182000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231116 | 181900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231116 | 181800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231116 | 181700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231116 | 181600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231116 | 181500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231116 | 181400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231116 | 181300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231116 | 181200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231116 | 181100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231116 | 181000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231116 | 180900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231116 | 180800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231116 | 180700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231116 | 180600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231116 | 180500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231116 | 180400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231116 | 180300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231116 | 180200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231116 | 180100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231116 | 180000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231116 | 175900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231116 | 175800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 183 | 20231116 | 175700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20231116 | 175600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20231116 | 175500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231116 | 175400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231116 | 175300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231116 | 175200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231116 | 175100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231116 | 175000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231116 | 174900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231116 | 174800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231116 | 174700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231116 | 174600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231116 | 174500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20231116 | 174400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20231116 | 174300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20231116 | 174200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20231116 | 174100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20231116 | 174000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20231116 | 173900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20231116 | 173800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20231116 | 173700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231116 | 173600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20231116 | 173500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231116 | 173400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231116 | 173300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231116 | 173200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231116 | 173100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231116 | 173000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231116 | 172900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231116 | 172800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 213 | 20231116 | 172700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20231116 | 172600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20231116 | 172500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20231116 | 172400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20231116 | 172300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20231116 | 172200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20231116 | 172100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20231116 | 172000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20231116 | 171900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20231116 | 171800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20231116 | 171700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20231116 | 171600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20231116 | 171500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20231116 | 171400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20231116 | 171300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20231116 | 171200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20231116 | 171100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20231116 | 171000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20231116 | 170900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20231116 | 170800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20231116 | 170700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20231116 | 170600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20231116 | 170500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 236 | 20231116 | 170400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20231116 | 170300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20231116 | 170200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20231116 | 170100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20231116 | 170000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 241 | 20231116 | 165900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20231116 | 165800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 243 | 20231116 | 165700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20231116 | 165600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20231116 | 165500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20231116 | 165400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 247 | 20231116 | 165300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 248 | 20231116 | 165200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 249 | 20231116 | 165100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 250 | 20231116 | 165000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 251 | 20231116 | 164900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 252 | 20231116 | 164800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 253 | 20231116 | 164700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 254 | 20231116 | 164600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 255 | 20231116 | 164500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 256 | 20231116 | 164400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 257 | 20231116 | 164300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 258 | 20231116 | 164200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 259 | 20231116 | 164100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 260 | 20231116 | 164000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 261 | 20231116 | 163900 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 262 | 20231116 | 163800 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 263 | 20231116 | 163700 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 264 | 20231116 | 163600 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 265 | 20231116 | 163500 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 266 | 20231116 | 163400 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 267 | 20231116 | 163300 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 268 | 20231116 | 163200 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 269 | 20231116 | 163100 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 270 | 20231116 | 163000 | 16410312000 | 24550 | 24550 | 24550 | 24550 | 10274 |
| 271 | 20231116 | 162900 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 272 | 20231116 | 162800 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 273 | 20231116 | 162700 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 274 | 20231116 | 162600 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 275 | 20231116 | 162500 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 276 | 20231116 | 162400 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 277 | 20231116 | 162300 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 278 | 20231116 | 162200 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 279 | 20231116 | 162100 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 280 | 20231116 | 162000 | 16158085300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 281 | 20231116 | 161900 | 16158085300 | 24550 | 24550 | 24550 | 24500 | 560 |
| 282 | 20231116 | 161800 | 16144350100 | 24550 | 24550 | 24550 | 24500 | 286 |
| 283 | 20231116 | 161700 | 16137334000 | 24550 | 24550 | 24550 | 24450 | 1091 |
| 284 | 20231116 | 161600 | 16110605250 | 24500 | 24450 | 24550 | 24450 | 875 |
| 285 | 20231116 | 161500 | 16089160250 | 24450 | 24450 | 24500 | 24450 | 2933 |
| 286 | 20231116 | 161400 | 16017445400 | 24450 | 24400 | 24500 | 24400 | 598 |
| 287 | 20231116 | 161300 | 16002806950 | 24400 | 24450 | 24500 | 24400 | 1264 |
| 288 | 20231116 | 161200 | 15971904300 | 24450 | 24450 | 24500 | 24450 | 741 |
| 289 | 20231116 | 161100 | 15953776800 | 24500 | 24450 | 24500 | 24400 | 703 |
| 290 | 20231116 | 161000 | 15936613700 | 24450 | 24450 | 24450 | 24450 | 405 |
| 291 | 20231116 | 160900 | 15926711450 | 24450 | 24550 | 24550 | 24450 | 1624 |
| 292 | 20231116 | 160800 | 15886933550 | 24550 | 24550 | 24600 | 24550 | 491 |
| 293 | 20231116 | 160700 | 15874869950 | 24600 | 24550 | 24600 | 24550 | 606 |
| 294 | 20231116 | 160600 | 15859970100 | 24600 | 24500 | 24600 | 24500 | 2490 |
| 295 | 20231116 | 160500 | 15798848350 | 24500 | 24500 | 24550 | 24500 | 366 |
| 296 | 20231116 | 160400 | 15789869950 | 24500 | 24500 | 24500 | 24500 | 859 |
| 297 | 20231116 | 160300 | 15768824450 | 24500 | 24500 | 24550 | 24500 | 870 |
| 298 | 20231116 | 160200 | 15747509250 | 24550 | 24500 | 24550 | 24400 | 1785 |
| 299 | 20231116 | 160100 | 15703797650 | 24500 | 24500 | 24500 | 24450 | 1593 |
| 300 | 20231116 | 160000 | 15664777300 | 24500 | 24500 | 24500 | 24450 | 416 |
| 301 | 20231116 | 155900 | 15654588850 | 24500 | 24550 | 24550 | 24450 | 736 |
| 302 | 20231116 | 155800 | 15636562350 | 24550 | 24350 | 24550 | 24350 | 3720 |
| 303 | 20231116 | 155700 | 15545544550 | 24400 | 24450 | 24450 | 24350 | 726 |
| 304 | 20231116 | 155600 | 15527835750 | 24450 | 24400 | 24450 | 24350 | 1167 |
| 305 | 20231116 | 155500 | 15499357150 | 24400 | 24450 | 24450 | 24400 | 735 |
| 306 | 20231116 | 155400 | 15481419450 | 24450 | 24400 | 24450 | 24400 | 705 |
| 307 | 20231116 | 155300 | 15464202850 | 24400 | 24400 | 24400 | 24350 | 1062 |
| 308 | 20231116 | 155200 | 15438294500 | 24350 | 24300 | 24400 | 24300 | 344 |
| 309 | 20231116 | 155100 | 15429917300 | 24350 | 24350 | 24400 | 24300 | 304 |
| 310 | 20231116 | 155000 | 15422519950 | 24350 | 24350 | 24400 | 24350 | 169 |
| 311 | 20231116 | 154900 | 15418404150 | 24350 | 24400 | 24400 | 24250 | 535 |
| 312 | 20231116 | 154800 | 15405393400 | 24350 | 24350 | 24400 | 24350 | 1335 |
| 313 | 20231116 | 154700 | 15372832100 | 24300 | 24300 | 24350 | 24300 | 194 |
| 314 | 20231116 | 154600 | 15368112250 | 24350 | 24350 | 24400 | 24300 | 102 |
| 315 | 20231116 | 154500 | 15365629600 | 24350 | 24300 | 24400 | 24250 | 780 |
| 316 | 20231116 | 154400 | 15346629950 | 24300 | 24300 | 24300 | 24250 | 523 |
| 317 | 20231116 | 154300 | 15333923600 | 24300 | 24350 | 24400 | 24300 | 894 |
| 318 | 20231116 | 154200 | 15312161200 | 24400 | 24400 | 24400 | 24350 | 286 |
| 319 | 20231116 | 154100 | 15305183700 | 24400 | 24400 | 24400 | 24350 | 488 |
| 320 | 20231116 | 154000 | 15293298300 | 24350 | 24350 | 24400 | 24350 | 103 |
| 321 | 20231116 | 153900 | 15290790100 | 24400 | 24300 | 24400 | 24250 | 1650 |
| 322 | 20231116 | 153800 | 15250625400 | 24250 | 24300 | 24350 | 24250 | 2172 |
| 323 | 20231116 | 153700 | 15197870200 | 24300 | 24350 | 24350 | 24300 | 1630 |
| 324 | 20231116 | 153600 | 15158247000 | 24350 | 24350 | 24350 | 24300 | 897 |
| 325 | 20231116 | 153500 | 15136409700 | 24350 | 24450 | 24450 | 24300 | 788 |
| 326 | 20231116 | 153400 | 15117234100 | 24400 | 24450 | 24500 | 24400 | 1299 |
| 327 | 20231116 | 153300 | 15085485200 | 24450 | 24450 | 24500 | 24450 | 704 |
| 328 | 20231116 | 153200 | 15068266300 | 24450 | 24500 | 24500 | 24450 | 1333 |
| 329 | 20231116 | 153100 | 15035628250 | 24500 | 24500 | 24550 | 24450 | 1362 |
| 330 | 20231116 | 153000 | 15002239700 | 24500 | 24450 | 24550 | 24450 | 1036 |
| 331 | 20231116 | 152900 | 14976808350 | 24550 | 24600 | 24600 | 24400 | 2467 |
| 332 | 20231116 | 152800 | 14916277650 | 24600 | 24550 | 24600 | 24500 | 3972 |
| 333 | 20231116 | 152700 | 14818762800 | 24550 | 24200 | 24550 | 24200 | 9699 |
| 334 | 20231116 | 152600 | 14581842300 | 24250 | 24250 | 24300 | 24150 | 184 |
| 335 | 20231116 | 152500 | 14577384800 | 24150 | 24150 | 24350 | 24150 | 5624 |
| 336 | 20231116 | 152400 | 14440996800 | 24150 | 24100 | 24150 | 24100 | 986 |
| 337 | 20231116 | 152300 | 14417186900 | 24150 | 24100 | 24150 | 24100 | 163 |
| 338 | 20231116 | 152200 | 14413257100 | 24100 | 24150 | 24150 | 24100 | 363 |
| 339 | 20231116 | 152100 | 14404495300 | 24150 | 24150 | 24200 | 24100 | 343 |
| 340 | 20231116 | 152000 | 14396209000 | 24150 | 24250 | 24250 | 24100 | 2327 |
| 341 | 20231116 | 151900 | 14340007100 | 24200 | 24100 | 24250 | 24100 | 2506 |
| 342 | 20231116 | 151800 | 14279420800 | 24150 | 24200 | 24200 | 24100 | 2003 |
| 343 | 20231116 | 151700 | 14231024500 | 24200 | 23900 | 24200 | 23900 | 3188 |
| 344 | 20231116 | 151600 | 14154340250 | 23900 | 23950 | 23950 | 23900 | 1098 |
| 345 | 20231116 | 151500 | 14128085650 | 23950 | 23900 | 23950 | 23850 | 722 |
| 346 | 20231116 | 151400 | 14110831200 | 23900 | 23850 | 23900 | 23850 | 178 |
| 347 | 20231116 | 151300 | 14106584800 | 23850 | 23850 | 23900 | 23850 | 1727 |
| 348 | 20231116 | 151200 | 14065385650 | 23850 | 24000 | 24000 | 23850 | 424 |
| 349 | 20231116 | 151100 | 14055244400 | 24000 | 23950 | 24000 | 23950 | 786 |
| 350 | 20231116 | 151000 | 14036382600 | 23950 | 23900 | 24000 | 23850 | 411 |
| 351 | 20231116 | 150900 | 14026568600 | 23850 | 23850 | 23850 | 23850 | 352 |
| 352 | 20231116 | 150800 | 14018173400 | 23850 | 23850 | 23850 | 23800 | 375 |
| 353 | 20231116 | 150700 | 14009235000 | 23800 | 23850 | 23900 | 23800 | 356 |
| 354 | 20231116 | 150600 | 14000750750 | 23900 | 23800 | 23950 | 23800 | 1859 |
| 355 | 20231116 | 150500 | 13956378950 | 23800 | 23850 | 23900 | 23800 | 1656 |
| 356 | 20231116 | 150400 | 13916892650 | 23900 | 24000 | 24000 | 23900 | 3081 |
| 357 | 20231116 | 150300 | 13843142800 | 24000 | 24000 | 24050 | 23950 | 2752 |
| 358 | 20231116 | 150200 | 13777108450 | 23950 | 24050 | 24050 | 23950 | 504 |
| 359 | 20231116 | 150100 | 13765035100 | 23950 | 24000 | 24250 | 23900 | 5531 |
| 360 | 20231116 | 150000 | 13631650200 | 24050 | 24150 | 24150 | 24000 | 2197 |
| 361 | 20231116 | 145900 | 13578718350 | 24100 | 24150 | 24200 | 24100 | 1236 |
| 362 | 20231116 | 145800 | 13548889350 | 24200 | 24150 | 24200 | 24100 | 2773 |
| 363 | 20231116 | 145700 | 13481938150 | 24100 | 24050 | 24150 | 24050 | 3554 |
| 364 | 20231116 | 145600 | 13396382000 | 24000 | 23900 | 24050 | 23900 | 2218 |
| 365 | 20231116 | 145500 | 13343193750 | 23900 | 23900 | 23950 | 23850 | 1759 |
| 366 | 20231116 | 145400 | 13301162950 | 23900 | 23900 | 24000 | 23850 | 1413 |
| 367 | 20231116 | 145300 | 13267344600 | 23900 | 24050 | 24050 | 23800 | 2951 |
| 368 | 20231116 | 145200 | 13196958650 | 24000 | 24100 | 24150 | 23700 | 4349 |
| 369 | 20231116 | 145100 | 13092965000 | 24100 | 24100 | 24200 | 24100 | 5642 |
| 370 | 20231116 | 145000 | 12956653600 | 24100 | 23900 | 24150 | 23850 | 6643 |
| 371 | 20231116 | 144900 | 12796991450 | 23900 | 23800 | 23950 | 23700 | 3782 |
| 372 | 20231116 | 144800 | 12706772000 | 23800 | 23850 | 23850 | 23800 | 2481 |
| 373 | 20231116 | 144700 | 12647672600 | 23800 | 23700 | 23850 | 23700 | 4435 |
| 374 | 20231116 | 144600 | 12542346550 | 23700 | 23700 | 23700 | 23650 | 1120 |
| 375 | 20231116 | 144500 | 12515805550 | 23650 | 23600 | 23700 | 23600 | 1410 |
| 376 | 20231116 | 144400 | 12482487000 | 23650 | 23700 | 23800 | 23600 | 6033 |
| 377 | 20231116 | 144300 | 12339379150 | 23700 | 23500 | 23700 | 23500 | 5481 |
| 378 | 20231116 | 144200 | 12209827300 | 23500 | 23450 | 23600 | 23450 | 5513 |
| 379 | 20231116 | 144100 | 12080095200 | 23500 | 23400 | 23500 | 23350 | 7632 |
| 380 | 20231116 | 144000 | 11901169800 | 23400 | 23300 | 23400 | 23250 | 2543 |
| 381 | 20231116 | 143900 | 11841811350 | 23300 | 23250 | 23300 | 23250 | 1144 |
| 382 | 20231116 | 143800 | 11815161050 | 23250 | 23250 | 23250 | 23200 | 1104 |
| 383 | 20231116 | 143700 | 11789494550 | 23200 | 23200 | 23200 | 23150 | 774 |
| 384 | 20231116 | 143600 | 11771543500 | 23200 | 23200 | 23200 | 23200 | 1563 |
| 385 | 20231116 | 143500 | 11735281900 | 23200 | 23200 | 23200 | 23150 | 720 |
| 386 | 20231116 | 143400 | 11718579350 | 23150 | 23150 | 23200 | 23100 | 1321 |
| 387 | 20231116 | 143300 | 11688052550 | 23150 | 23100 | 23150 | 23100 | 617 |
| 388 | 20231116 | 143200 | 11673771550 | 23150 | 23150 | 23150 | 23100 | 1595 |
| 389 | 20231116 | 143100 | 11636854150 | 23150 | 23100 | 23200 | 23100 | 1362 |
| 390 | 20231116 | 143000 | 11605339650 | 23200 | 23200 | 23250 | 23150 | 2079 |
| 391 | 20231116 | 142900 | 11557137100 | 23200 | 23200 | 23200 | 23150 | 812 |
| 392 | 20231116 | 142800 | 11538303750 | 23150 | 23150 | 23200 | 23150 | 1710 |
| 393 | 20231116 | 142700 | 11498640150 | 23200 | 23150 | 23200 | 23150 | 343 |
| 394 | 20231116 | 142600 | 11490684200 | 23100 | 23100 | 23100 | 23000 | 1053 |
| 395 | 20231116 | 142500 | 11466367450 | 23100 | 23050 | 23150 | 23050 | 1162 |
| 396 | 20231116 | 142400 | 11439548950 | 23150 | 23100 | 23150 | 23100 | 1280 |
| 397 | 20231116 | 142300 | 11409929800 | 23100 | 23050 | 23150 | 23050 | 1564 |
| 398 | 20231116 | 142200 | 11373761500 | 23100 | 23000 | 23100 | 23000 | 813 |
| 399 | 20231116 | 142100 | 11355000000 | 23050 | 23050 | 23050 | 23000 | 533 |
| 400 | 20231116 | 142000 | 11342739800 | 23050 | 23100 | 23100 | 22950 | 547 |
| 401 | 20231116 | 141900 | 11330157400 | 23100 | 23100 | 23100 | 23050 | 1761 |
| 402 | 20231116 | 141800 | 11289541350 | 23050 | 23100 | 23100 | 23050 | 608 |
| 403 | 20231116 | 141700 | 11275499700 | 23100 | 23050 | 23100 | 23000 | 418 |
| 404 | 20231116 | 141600 | 11265868600 | 23050 | 23000 | 23050 | 23000 | 858 |
| 405 | 20231116 | 141500 | 11246093700 | 23000 | 23100 | 23150 | 23000 | 2080 |
| 406 | 20231116 | 141400 | 11198067600 | 23100 | 23100 | 23150 | 23100 | 546 |
| 407 | 20231116 | 141300 | 11185453350 | 23100 | 23100 | 23100 | 23050 | 1201 |
| 408 | 20231116 | 141200 | 11157713100 | 23050 | 23050 | 23100 | 23000 | 1021 |
| 409 | 20231116 | 141100 | 11134165350 | 23050 | 23100 | 23150 | 23050 | 1802 |
| 410 | 20231116 | 141000 | 11092548350 | 23100 | 23000 | 23100 | 22900 | 1945 |
| 411 | 20231116 | 140900 | 11047808700 | 22900 | 22850 | 23000 | 22850 | 1632 |
| 412 | 20231116 | 140800 | 11010430350 | 22800 | 22750 | 22800 | 22700 | 1299 |
| 413 | 20231116 | 140700 | 10980856250 | 22750 | 22700 | 22750 | 22700 | 894 |
| 414 | 20231116 | 140600 | 10960539800 | 22700 | 22650 | 22700 | 22650 | 966 |
| 415 | 20231116 | 140500 | 10938638650 | 22700 | 22700 | 22750 | 22650 | 1220 |
| 416 | 20231116 | 140400 | 10910947700 | 22750 | 22750 | 22750 | 22750 | 50 |
| 417 | 20231116 | 140300 | 10909810200 | 22750 | 22750 | 22800 | 22700 | 755 |
| 418 | 20231116 | 140200 | 10892653300 | 22700 | 22700 | 22700 | 22650 | 815 |
| 419 | 20231116 | 140100 | 10874157550 | 22700 | 22700 | 22700 | 22650 | 214 |
| 420 | 20231116 | 140000 | 10869302250 | 22700 | 22700 | 22700 | 22650 | 290 |
| 421 | 20231116 | 135900 | 10862727900 | 22700 | 22700 | 22750 | 22650 | 1294 |
| 422 | 20231116 | 135800 | 10833405200 | 22700 | 22750 | 22750 | 22700 | 1435 |
| 423 | 20231116 | 135700 | 10800825900 | 22750 | 22750 | 22750 | 22700 | 465 |
| 424 | 20231116 | 135600 | 10790248600 | 22750 | 22750 | 22800 | 22700 | 1192 |
| 425 | 20231116 | 135500 | 10763159900 | 22750 | 22700 | 22750 | 22700 | 586 |
| 426 | 20231116 | 135400 | 10749855300 | 22750 | 22750 | 22750 | 22700 | 317 |
| 427 | 20231116 | 135300 | 10742654600 | 22750 | 22750 | 22800 | 22700 | 136 |
| 428 | 20231116 | 135200 | 10739564650 | 22750 | 22750 | 22850 | 22700 | 762 |
| 429 | 20231116 | 135100 | 10722233200 | 22800 | 22750 | 22800 | 22750 | 333 |
| 430 | 20231116 | 135000 | 10714657400 | 22750 | 22750 | 22750 | 22700 | 135 |
| 431 | 20231116 | 134900 | 10711590150 | 22750 | 22750 | 22750 | 22750 | 109 |
| 432 | 20231116 | 134800 | 10709110400 | 22750 | 22800 | 22800 | 22700 | 394 |
| 433 | 20231116 | 134700 | 10700155450 | 22800 | 22750 | 22800 | 22700 | 202 |
| 434 | 20231116 | 134600 | 10695561250 | 22700 | 22750 | 22750 | 22700 | 78 |
| 435 | 20231116 | 134500 | 10693788900 | 22750 | 22650 | 22750 | 22650 | 508 |
| 436 | 20231116 | 134400 | 10682262200 | 22700 | 22700 | 22700 | 22650 | 268 |
| 437 | 20231116 | 134300 | 10676190500 | 22650 | 22700 | 22700 | 22650 | 805 |
| 438 | 20231116 | 134200 | 10657927150 | 22700 | 22700 | 22700 | 22650 | 2198 |
| 439 | 20231116 | 134100 | 10608034000 | 22700 | 22800 | 22800 | 22700 | 1036 |
| 440 | 20231116 | 134000 | 10584470050 | 22800 | 22750 | 22800 | 22750 | 361 |
| 441 | 20231116 | 133900 | 10576256800 | 22750 | 22750 | 22800 | 22700 | 722 |
| 442 | 20231116 | 133800 | 10559837300 | 22750 | 22750 | 22750 | 22750 | 134 |
| 443 | 20231116 | 133700 | 10556788800 | 22750 | 22750 | 22800 | 22750 | 104 |
| 444 | 20231116 | 133600 | 10554422500 | 22750 | 22750 | 22750 | 22750 | 99 |
| 445 | 20231116 | 133500 | 10552170250 | 22750 | 22800 | 22800 | 22750 | 441 |
| 446 | 20231116 | 133400 | 10542128900 | 22800 | 22800 | 22800 | 22800 | 459 |
| 447 | 20231116 | 133300 | 10531663700 | 22800 | 22800 | 22850 | 22800 | 466 |
| 448 | 20231116 | 133200 | 10521037300 | 22750 | 22800 | 22800 | 22750 | 220 |
| 449 | 20231116 | 133100 | 10516030200 | 22800 | 22750 | 22800 | 22750 | 362 |
| 450 | 20231116 | 133000 | 10507788200 | 22750 | 22750 | 22750 | 22700 | 597 |
| 451 | 20231116 | 132900 | 10494207900 | 22700 | 22750 | 22750 | 22700 | 576 |
| 452 | 20231116 | 132800 | 10481108600 | 22750 | 22750 | 22750 | 22750 | 131 |
| 453 | 20231116 | 132700 | 10478128350 | 22700 | 22750 | 22750 | 22700 | 188 |
| 454 | 20231116 | 132600 | 10473852850 | 22700 | 22750 | 22750 | 22700 | 1068 |
| 455 | 20231116 | 132500 | 10449588900 | 22750 | 22700 | 22750 | 22700 | 252 |
| 456 | 20231116 | 132400 | 10443858400 | 22700 | 22750 | 22750 | 22700 | 1622 |
| 457 | 20231116 | 132300 | 10407021000 | 22750 | 22800 | 22800 | 22750 | 463 |
| 458 | 20231116 | 132200 | 10396486400 | 22800 | 22750 | 22800 | 22750 | 77 |
| 459 | 20231116 | 132100 | 10394733300 | 22750 | 22750 | 22800 | 22750 | 101 |
| 460 | 20231116 | 132000 | 10392434850 | 22800 | 22800 | 22800 | 22750 | 61 |
| 461 | 20231116 | 131900 | 10391045500 | 22750 | 22750 | 22800 | 22750 | 547 |
| 462 | 20231116 | 131800 | 10378600950 | 22750 | 22800 | 22800 | 22750 | 257 |
| 463 | 20231116 | 131700 | 10372746100 | 22800 | 22750 | 22850 | 22750 | 409 |
| 464 | 20231116 | 131600 | 10363413400 | 22750 | 22800 | 22850 | 22700 | 3688 |
| 465 | 20231116 | 131500 | 10279422350 | 22850 | 22850 | 22900 | 22800 | 457 |
| 466 | 20231116 | 131400 | 10268999500 | 22850 | 22800 | 22850 | 22800 | 674 |
| 467 | 20231116 | 131300 | 10253609650 | 22800 | 22800 | 22850 | 22800 | 346 |
| 468 | 20231116 | 131200 | 10245705000 | 22850 | 22850 | 22850 | 22800 | 326 |
| 469 | 20231116 | 131100 | 10238264850 | 22850 | 22900 | 22950 | 22850 | 1665 |
| 470 | 20231116 | 131000 | 10200199600 | 22900 | 22900 | 22950 | 22900 | 146 |
| 471 | 20231116 | 130900 | 10196855700 | 22900 | 22900 | 22950 | 22850 | 132 |
| 472 | 20231116 | 130800 | 10193836550 | 22900 | 22850 | 22900 | 22850 | 270 |
| 473 | 20231116 | 130700 | 10187666200 | 22900 | 22900 | 22900 | 22900 | 32 |
| 474 | 20231116 | 130600 | 10186933400 | 22900 | 22950 | 22950 | 22850 | 1631 |
| 475 | 20231116 | 130500 | 10149565850 | 22950 | 22900 | 22950 | 22900 | 375 |
| 476 | 20231116 | 130400 | 10140973500 | 22900 | 22900 | 22900 | 22900 | 114 |
| 477 | 20231116 | 130300 | 10138362900 | 22900 | 22900 | 22900 | 22850 | 401 |
| 478 | 20231116 | 130200 | 10129192000 | 22850 | 22850 | 22850 | 22800 | 49 |
| 479 | 20231116 | 130100 | 10128073350 | 22850 | 22850 | 22850 | 22850 | 325 |
| 480 | 20231116 | 130000 | 10120647100 | 22850 | 22950 | 22950 | 22850 | 2148 |
| 481 | 20231116 | 125900 | 10071443650 | 23000 | 22950 | 23000 | 22950 | 1292 |
| 482 | 20231116 | 125800 | 10041761750 | 22950 | 22950 | 22950 | 22850 | 358 |
| 483 | 20231116 | 125700 | 10033556250 | 22950 | 22950 | 23000 | 22900 | 770 |
| 484 | 20231116 | 125600 | 10015889950 | 22900 | 22950 | 22950 | 22900 | 134 |
| 485 | 20231116 | 125500 | 10012819950 | 22900 | 22900 | 22900 | 22800 | 747 |
| 486 | 20231116 | 125400 | 9995720950 | 22900 | 22850 | 22900 | 22800 | 598 |
| 487 | 20231116 | 125300 | 9982034800 | 22850 | 22850 | 22900 | 22800 | 242 |
| 488 | 20231116 | 125200 | 9976503600 | 22850 | 22800 | 22900 | 22800 | 33 |
| 489 | 20231116 | 125100 | 9975749650 | 22900 | 22850 | 22900 | 22850 | 280 |
| 490 | 20231116 | 125000 | 9969350650 | 22850 | 22800 | 22850 | 22800 | 72 |
| 491 | 20231116 | 124900 | 9967707600 | 22800 | 22800 | 22900 | 22800 | 162 |
| 492 | 20231116 | 124800 | 9964003250 | 22900 | 22850 | 22900 | 22750 | 979 |
| 493 | 20231116 | 124700 | 9941633100 | 22850 | 22750 | 22850 | 22700 | 586 |
| 494 | 20231116 | 124600 | 9928272000 | 22800 | 22750 | 22800 | 22700 | 1457 |
| 495 | 20231116 | 124500 | 9895126550 | 22800 | 22800 | 22800 | 22750 | 123 |
| 496 | 20231116 | 124400 | 9892326100 | 22800 | 22750 | 22800 | 22750 | 237 |
| 497 | 20231116 | 124300 | 9886931850 | 22800 | 22750 | 22800 | 22750 | 1525 |
| 498 | 20231116 | 124200 | 9852236950 | 22750 | 22750 | 22800 | 22750 | 926 |
| 499 | 20231116 | 124100 | 9831167400 | 22800 | 22750 | 22850 | 22750 | 164 |
| 500 | 20231116 | 124000 | 9827428950 | 22750 | 22750 | 22850 | 22750 | 196 |
| 501 | 20231116 | 123900 | 9822966300 | 22850 | 22850 | 22900 | 22800 | 790 |
| 502 | 20231116 | 123800 | 9804938500 | 22850 | 22800 | 22900 | 22750 | 1608 |
| 503 | 20231116 | 123700 | 9768246500 | 22800 | 22800 | 22800 | 22800 | 236 |
| 504 | 20231116 | 123600 | 9762865700 | 22800 | 22800 | 22800 | 22700 | 379 |
| 505 | 20231116 | 123500 | 9754233400 | 22800 | 22650 | 22800 | 22650 | 528 |
| 506 | 20231116 | 123400 | 9742255150 | 22650 | 22600 | 22650 | 22600 | 1546 |
| 507 | 20231116 | 123300 | 9707271900 | 22600 | 22700 | 22750 | 22600 | 6845 |
| 508 | 20231116 | 123200 | 9552092200 | 22700 | 22750 | 22800 | 22700 | 1501 |
| 509 | 20231116 | 123100 | 9517946600 | 22750 | 22800 | 22800 | 22750 | 335 |
| 510 | 20231116 | 123000 | 9510325150 | 22800 | 22800 | 22800 | 22700 | 2498 |
| 511 | 20231116 | 122900 | 9453496700 | 22750 | 22750 | 22850 | 22750 | 456 |
| 512 | 20231116 | 122800 | 9443118850 | 22750 | 22850 | 22850 | 22750 | 106 |
| 513 | 20231116 | 122700 | 9440701300 | 22750 | 22850 | 22850 | 22750 | 785 |
| 514 | 20231116 | 122600 | 9422804350 | 22850 | 22850 | 22850 | 22750 | 428 |
| 515 | 20231116 | 122500 | 9413046950 | 22850 | 22800 | 22850 | 22800 | 63 |
| 516 | 20231116 | 122400 | 9411609700 | 22800 | 22850 | 22850 | 22750 | 333 |
| 517 | 20231116 | 122300 | 9404019050 | 22800 | 22800 | 22850 | 22800 | 344 |
| 518 | 20231116 | 122200 | 9396174700 | 22750 | 22750 | 22850 | 22750 | 2447 |
| 519 | 20231116 | 122100 | 9340426300 | 22750 | 22850 | 22850 | 22750 | 1699 |
| 520 | 20231116 | 122000 | 9301677800 | 22850 | 22950 | 22950 | 22800 | 1778 |
| 521 | 20231116 | 121900 | 9261094600 | 22900 | 22950 | 22950 | 22850 | 1711 |
| 522 | 20231116 | 121800 | 9221956300 | 22900 | 22950 | 22950 | 22900 | 985 |
| 523 | 20231116 | 121700 | 9199393350 | 22950 | 23000 | 23050 | 22950 | 4856 |
| 524 | 20231116 | 121600 | 9087723950 | 23050 | 23100 | 23100 | 23050 | 82 |
| 525 | 20231116 | 121500 | 9085833450 | 23000 | 23100 | 23100 | 23000 | 846 |
| 526 | 20231116 | 121400 | 9066333250 | 23100 | 23100 | 23100 | 23050 | 205 |
| 527 | 20231116 | 121300 | 9061605650 | 23050 | 23150 | 23150 | 23050 | 541 |
| 528 | 20231116 | 121200 | 9049132450 | 23150 | 23150 | 23150 | 23050 | 261 |
| 529 | 20231116 | 121100 | 9043095100 | 23050 | 23100 | 23100 | 23050 | 307 |
| 530 | 20231116 | 121000 | 9036017950 | 23050 | 23100 | 23100 | 23050 | 394 |
| 531 | 20231116 | 120900 | 9026918400 | 23150 | 23100 | 23150 | 23100 | 182 |
| 532 | 20231116 | 120800 | 9022714100 | 23100 | 23100 | 23100 | 23100 | 81 |
| 533 | 20231116 | 120700 | 9020843000 | 23100 | 23100 | 23100 | 23050 | 1573 |
| 534 | 20231116 | 120600 | 8984527750 | 23100 | 23100 | 23100 | 23050 | 81 |
| 535 | 20231116 | 120500 | 8982660100 | 23100 | 23150 | 23150 | 23100 | 40 |
| 536 | 20231116 | 120400 | 8981735600 | 23150 | 23150 | 23150 | 23050 | 137 |
| 537 | 20231116 | 120300 | 8978572250 | 23100 | 23150 | 23150 | 23050 | 142 |
| 538 | 20231116 | 120200 | 8975292200 | 23150 | 23150 | 23150 | 23100 | 225 |
| 539 | 20231116 | 120100 | 8970093150 | 23150 | 23100 | 23150 | 23050 | 259 |
| 540 | 20231116 | 120000 | 8964110450 | 23100 | 23100 | 23150 | 23050 | 594 |
| 541 | 20231116 | 115900 | 8950415050 | 23150 | 23150 | 23150 | 23050 | 671 |
| 542 | 20231116 | 115800 | 8934888900 | 23150 | 23100 | 23150 | 23050 | 842 |
| 543 | 20231116 | 115700 | 8915469100 | 23050 | 23100 | 23100 | 23050 | 772 |
| 544 | 20231116 | 115600 | 8897664950 | 23100 | 23150 | 23150 | 23050 | 295 |
| 545 | 20231116 | 115500 | 8890858550 | 23150 | 23100 | 23150 | 23050 | 1077 |
| 546 | 20231116 | 115400 | 8865984200 | 23150 | 23200 | 23200 | 23100 | 1424 |
| 547 | 20231116 | 115300 | 8833058900 | 23150 | 23150 | 23200 | 23100 | 640 |
| 548 | 20231116 | 115200 | 8818227800 | 23150 | 23100 | 23150 | 23050 | 1036 |
| 549 | 20231116 | 115100 | 8794299000 | 23100 | 23150 | 23150 | 23100 | 1524 |
| 550 | 20231116 | 115000 | 8759091500 | 23100 | 23150 | 23200 | 23100 | 287 |
| 551 | 20231116 | 114900 | 8752447650 | 23150 | 23250 | 23250 | 23100 | 721 |
| 552 | 20231116 | 114800 | 8735746600 | 23250 | 23250 | 23300 | 23200 | 646 |
| 553 | 20231116 | 114700 | 8720725550 | 23250 | 23200 | 23300 | 23200 | 184 |
| 554 | 20231116 | 114600 | 8716447200 | 23200 | 23100 | 23200 | 23100 | 262 |
| 555 | 20231116 | 114500 | 8710380350 | 23100 | 23100 | 23100 | 23050 | 281 |
| 556 | 20231116 | 114400 | 8703891500 | 23100 | 23100 | 23100 | 23050 | 62 |
| 557 | 20231116 | 114300 | 8702461250 | 23100 | 23150 | 23200 | 23050 | 1015 |
| 558 | 20231116 | 114200 | 8679005900 | 23150 | 23150 | 23150 | 23100 | 283 |
| 559 | 20231116 | 114100 | 8672459000 | 23150 | 23100 | 23150 | 23100 | 48 |
| 560 | 20231116 | 114000 | 8671349150 | 23100 | 23100 | 23150 | 23050 | 110 |
| 561 | 20231116 | 113900 | 8668807750 | 23100 | 23100 | 23150 | 23050 | 259 |
| 562 | 20231116 | 113800 | 8662826250 | 23100 | 23050 | 23100 | 23050 | 56 |
| 563 | 20231116 | 113700 | 8661534750 | 23050 | 23150 | 23150 | 23050 | 221 |
| 564 | 20231116 | 113600 | 8656435950 | 23100 | 23200 | 23250 | 23100 | 1933 |
| 565 | 20231116 | 113500 | 8611683400 | 23200 | 23200 | 23200 | 23150 | 524 |
| 566 | 20231116 | 113400 | 8599541650 | 23150 | 23200 | 23200 | 23150 | 179 |
| 567 | 20231116 | 113300 | 8595396750 | 23200 | 23200 | 23200 | 23150 | 67 |
| 568 | 20231116 | 113200 | 8593843800 | 23200 | 23300 | 23300 | 23100 | 342 |
| 569 | 20231116 | 113100 | 8585927850 | 23300 | 23150 | 23300 | 23100 | 2657 |
| 570 | 20231116 | 113000 | 8524519500 | 23100 | 23150 | 23200 | 23100 | 266 |
| 571 | 20231116 | 112900 | 8518367700 | 23150 | 23150 | 23150 | 23100 | 97 |
| 572 | 20231116 | 112800 | 8516123450 | 23150 | 23150 | 23200 | 23100 | 694 |
| 573 | 20231116 | 112700 | 8500069600 | 23200 | 23200 | 23250 | 23150 | 1831 |
| 574 | 20231116 | 112600 | 8457587000 | 23250 | 23250 | 23250 | 23200 | 219 |
| 575 | 20231116 | 112500 | 8452501250 | 23250 | 23300 | 23300 | 23200 | 284 |
| 576 | 20231116 | 112400 | 8445903150 | 23300 | 23400 | 23400 | 23250 | 2145 |
| 577 | 20231116 | 112300 | 8395902950 | 23400 | 23400 | 23450 | 23350 | 1371 |
| 578 | 20231116 | 112200 | 8363822650 | 23400 | 23400 | 23400 | 23350 | 654 |
| 579 | 20231116 | 112100 | 8348521800 | 23400 | 23350 | 23400 | 23300 | 1282 |
| 580 | 20231116 | 112000 | 8318575800 | 23350 | 23350 | 23350 | 23300 | 977 |
| 581 | 20231116 | 111900 | 8295771050 | 23300 | 23250 | 23300 | 23200 | 1065 |
| 582 | 20231116 | 111800 | 8270966050 | 23250 | 23350 | 23350 | 23200 | 5527 |
| 583 | 20231116 | 111700 | 8142052300 | 23300 | 23200 | 23300 | 23150 | 1453 |
| 584 | 20231116 | 111600 | 8108273250 | 23200 | 23150 | 23200 | 23100 | 2145 |
| 585 | 20231116 | 111500 | 8058596350 | 23150 | 23000 | 23150 | 22950 | 5121 |
| 586 | 20231116 | 111400 | 7940797650 | 23000 | 23000 | 23000 | 22950 | 483 |
| 587 | 20231116 | 111300 | 7929691800 | 23000 | 23000 | 23000 | 22950 | 476 |
| 588 | 20231116 | 111200 | 7918746400 | 23000 | 23000 | 23000 | 22950 | 2290 |
| 589 | 20231116 | 111100 | 7866091200 | 23000 | 22850 | 23000 | 22850 | 613 |
| 590 | 20231116 | 111000 | 7852023500 | 22850 | 22800 | 22850 | 22800 | 1128 |
| 591 | 20231116 | 110900 | 7826284050 | 22850 | 22850 | 22900 | 22750 | 666 |
| 592 | 20231116 | 110800 | 7811100250 | 22850 | 22850 | 22850 | 22800 | 670 |
| 593 | 20231116 | 110700 | 7795820550 | 22850 | 22950 | 22950 | 22800 | 1752 |
| 594 | 20231116 | 110600 | 7755788350 | 22950 | 22850 | 22950 | 22850 | 983 |
| 595 | 20231116 | 110500 | 7733290250 | 22850 | 22850 | 22900 | 22800 | 646 |
| 596 | 20231116 | 110400 | 7718527050 | 22850 | 22900 | 22950 | 22800 | 2242 |
| 597 | 20231116 | 110300 | 7667344500 | 22900 | 23050 | 23100 | 22900 | 4174 |
| 598 | 20231116 | 110200 | 7571516600 | 23050 | 23000 | 23050 | 23000 | 785 |
| 599 | 20231116 | 110100 | 7553433800 | 23000 | 22900 | 23000 | 22900 | 833 |
| 600 | 20231116 | 110000 | 7534341800 | 22950 | 22900 | 22950 | 22850 | 385 |
| 601 | 20231116 | 105900 | 7525527300 | 22900 | 22900 | 22950 | 22850 | 673 |
| 602 | 20231116 | 105800 | 7510115350 | 22850 | 22800 | 22900 | 22800 | 903 |
| 603 | 20231116 | 105700 | 7489498050 | 22800 | 22750 | 22800 | 22750 | 675 |
| 604 | 20231116 | 105600 | 7474136650 | 22750 | 22750 | 22800 | 22700 | 1398 |
| 605 | 20231116 | 105500 | 7442323450 | 22750 | 22750 | 22800 | 22700 | 980 |
| 606 | 20231116 | 105400 | 7420039250 | 22700 | 22700 | 22800 | 22700 | 1575 |
| 607 | 20231116 | 105300 | 7384210100 | 22700 | 22750 | 22800 | 22700 | 1134 |
| 608 | 20231116 | 105200 | 7358446050 | 22800 | 22750 | 22800 | 22700 | 702 |
| 609 | 20231116 | 105100 | 7342469300 | 22750 | 22800 | 22900 | 22700 | 3272 |
| 610 | 20231116 | 105000 | 7267943400 | 22850 | 22900 | 22900 | 22800 | 3505 |
| 611 | 20231116 | 104900 | 7187805500 | 22850 | 22900 | 22900 | 22800 | 1219 |
| 612 | 20231116 | 104800 | 7159950850 | 22950 | 22950 | 23050 | 22850 | 4928 |
| 613 | 20231116 | 104700 | 7046766000 | 22950 | 22850 | 23000 | 22850 | 2806 |
| 614 | 20231116 | 104600 | 6982469350 | 22950 | 22750 | 22950 | 22700 | 1750 |
| 615 | 20231116 | 104500 | 6942413400 | 22750 | 22700 | 22800 | 22650 | 1291 |
| 616 | 20231116 | 104400 | 6913108600 | 22650 | 22700 | 22750 | 22650 | 1674 |
| 617 | 20231116 | 104300 | 6875170350 | 22750 | 22800 | 22850 | 22700 | 1949 |
| 618 | 20231116 | 104200 | 6830816600 | 22800 | 22700 | 22800 | 22650 | 1761 |
| 619 | 20231116 | 104100 | 6790810200 | 22700 | 22700 | 22750 | 22650 | 2447 |
| 620 | 20231116 | 104000 | 6735299300 | 22700 | 22750 | 22750 | 22700 | 2640 |
| 621 | 20231116 | 103900 | 6675309200 | 22750 | 22850 | 22900 | 22750 | 1856 |
| 622 | 20231116 | 103800 | 6632990750 | 22850 | 22800 | 22950 | 22800 | 2885 |
| 623 | 20231116 | 103700 | 6566988800 | 22850 | 22800 | 22850 | 22750 | 2400 |
| 624 | 20231116 | 103600 | 6512268550 | 22850 | 22750 | 22850 | 22700 | 2292 |
| 625 | 20231116 | 103500 | 6460074000 | 22750 | 22600 | 22800 | 22500 | 3381 |
| 626 | 20231116 | 103400 | 6383540550 | 22600 | 22650 | 22650 | 22350 | 14784 |
| 627 | 20231116 | 103300 | 6050795650 | 22600 | 22950 | 23000 | 22600 | 21091 |
| 628 | 20231116 | 103200 | 5569447700 | 23000 | 23000 | 23100 | 22950 | 3343 |
| 629 | 20231116 | 103100 | 5492574650 | 23000 | 22950 | 23000 | 22950 | 1512 |
| 630 | 20231116 | 103000 | 5457826700 | 22950 | 22900 | 23000 | 22900 | 3796 |
| 631 | 20231116 | 102900 | 5370789850 | 22900 | 23000 | 23000 | 22850 | 7301 |
| 632 | 20231116 | 102800 | 5203475700 | 23000 | 22950 | 23100 | 22950 | 5068 |
| 633 | 20231116 | 102700 | 5086836550 | 22950 | 23050 | 23200 | 22900 | 9789 |
| 634 | 20231116 | 102600 | 4861540550 | 23100 | 23100 | 23150 | 22700 | 30122 |
| 635 | 20231116 | 102500 | 4170732850 | 23050 | 23300 | 23300 | 23050 | 10128 |
| 636 | 20231116 | 102400 | 3936089200 | 23350 | 23300 | 23450 | 23200 | 4792 |
| 637 | 20231116 | 102300 | 3824651150 | 23350 | 23500 | 23650 | 23200 | 16428 |
| 638 | 20231116 | 102200 | 3441402650 | 23550 | 23500 | 23600 | 23450 | 2007 |
| 639 | 20231116 | 102100 | 3394238600 | 23500 | 23700 | 23700 | 23450 | 6412 |
| 640 | 20231116 | 102000 | 3243308550 | 23700 | 23850 | 23850 | 23700 | 2728 |
| 641 | 20231116 | 101900 | 3178479600 | 23850 | 23850 | 23900 | 23750 | 1446 |
| 642 | 20231116 | 101800 | 3144029900 | 23850 | 23850 | 23850 | 23800 | 1243 |
| 643 | 20231116 | 101700 | 3114433800 | 23850 | 23750 | 23900 | 23750 | 903 |
| 644 | 20231116 | 101600 | 3092900500 | 23750 | 23900 | 24000 | 23750 | 8103 |
| 645 | 20231116 | 101500 | 2899242950 | 23900 | 23750 | 24000 | 23750 | 3544 |
| 646 | 20231116 | 101400 | 2814667000 | 23750 | 23550 | 23750 | 23500 | 3113 |
| 647 | 20231116 | 101300 | 2741154900 | 23550 | 23350 | 23550 | 23250 | 4353 |
| 648 | 20231116 | 101200 | 2639190300 | 23350 | 23500 | 23550 | 23250 | 4804 |
| 649 | 20231116 | 101100 | 2526847450 | 23500 | 23550 | 23600 | 23450 | 7105 |
| 650 | 20231116 | 101000 | 2359804450 | 23550 | 23750 | 23800 | 23500 | 10801 |
| 651 | 20231116 | 100900 | 2104654900 | 23750 | 23850 | 23850 | 23750 | 5084 |
| 652 | 20231116 | 100800 | 1983701650 | 23850 | 24050 | 24050 | 23850 | 10757 |
| 653 | 20231116 | 100700 | 1726112350 | 24050 | 24350 | 24350 | 24050 | 6526 |
| 654 | 20231116 | 100600 | 1568311600 | 24300 | 24350 | 24450 | 24300 | 3001 |
| 655 | 20231116 | 100500 | 1495227800 | 24450 | 24250 | 24500 | 24250 | 3868 |
| 656 | 20231116 | 100400 | 1400974900 | 24300 | 24050 | 24350 | 24050 | 4649 |
| 657 | 20231116 | 100300 | 1288796400 | 24050 | 24200 | 24200 | 24000 | 5906 |
| 658 | 20231116 | 100200 | 1146542400 | 24150 | 24300 | 24350 | 24100 | 11431 |
| 659 | 20231116 | 100100 | 870176100 | 24300 | 24450 | 24500 | 24200 | 17025 |
| 660 | 20231116 | 100000 | 456002050 | 24450 | 24750 | 24750 | 24400 | 18368 |