35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 3 | 20231117 | 200200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20231117 | 200100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20231117 | 200000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20231117 | 195900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20231117 | 195800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20231117 | 195700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20231117 | 195600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20231117 | 195500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20231117 | 195400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20231117 | 195300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20231117 | 195200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20231117 | 195100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20231117 | 195000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20231117 | 194900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20231117 | 194800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20231117 | 194700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20231117 | 194600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20231117 | 194500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20231117 | 194400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20231117 | 194300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20231117 | 194200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20231117 | 194100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20231117 | 194000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20231117 | 193900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20231117 | 193800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20231117 | 193700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20231117 | 193600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20231117 | 193500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20231117 | 193400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20231117 | 193300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 33 | 20231117 | 193200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20231117 | 193100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20231117 | 193000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20231117 | 192900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20231117 | 192800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20231117 | 192700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20231117 | 192600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20231117 | 192500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20231117 | 192400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20231117 | 192300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20231117 | 192200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20231117 | 192100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20231117 | 192000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20231117 | 191900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20231117 | 191800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20231117 | 191700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20231117 | 191600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20231117 | 191500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20231117 | 191400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20231117 | 191300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20231117 | 191200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20231117 | 191100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20231117 | 191000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20231117 | 190900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20231117 | 190800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20231117 | 190700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20231117 | 190600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20231117 | 190500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20231117 | 190400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20231117 | 190300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 63 | 20231117 | 190200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20231117 | 190100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20231117 | 190000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20231117 | 185900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20231117 | 185800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20231117 | 185700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20231117 | 185600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20231117 | 185500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20231117 | 185400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20231117 | 185300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20231117 | 185200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20231117 | 185100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20231117 | 185000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20231117 | 184900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20231117 | 184800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20231117 | 184700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20231117 | 184600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20231117 | 184500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20231117 | 184400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20231117 | 184300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20231117 | 184200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20231117 | 184100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20231117 | 184000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20231117 | 183900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20231117 | 183800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20231117 | 183700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20231117 | 183600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20231117 | 183500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20231117 | 183400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20231117 | 183300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 93 | 20231117 | 183200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20231117 | 183100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20231117 | 183000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20231117 | 182900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20231117 | 182800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20231117 | 182700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20231117 | 182600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20231117 | 182500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20231117 | 182400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20231117 | 182300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20231117 | 182200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20231117 | 182100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20231117 | 182000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20231117 | 181900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20231117 | 181800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20231117 | 181700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20231117 | 181600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20231117 | 181500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20231117 | 181400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20231117 | 181300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20231117 | 181200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20231117 | 181100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20231117 | 181000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20231117 | 180900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20231117 | 180800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20231117 | 180700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20231117 | 180600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20231117 | 180500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20231117 | 180400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20231117 | 180300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 123 | 20231117 | 180200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20231117 | 180100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20231117 | 180000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20231117 | 175900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20231117 | 175800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20231117 | 175700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20231117 | 175600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20231117 | 175500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20231117 | 175400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20231117 | 175300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20231117 | 175200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20231117 | 175100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20231117 | 175000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20231117 | 174900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20231117 | 174800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20231117 | 174700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20231117 | 174600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20231117 | 174500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20231117 | 174400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20231117 | 174300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20231117 | 174200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20231117 | 174100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20231117 | 174000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20231117 | 173900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20231117 | 173800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20231117 | 173700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20231117 | 173600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20231117 | 173500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20231117 | 173400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20231117 | 173300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 153 | 20231117 | 173200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20231117 | 173100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20231117 | 173000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20231117 | 172900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20231117 | 172800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20231117 | 172700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20231117 | 172600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20231117 | 172500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20231117 | 172400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20231117 | 172300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20231117 | 172200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20231117 | 172100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20231117 | 172000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20231117 | 171900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20231117 | 171800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20231117 | 171700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20231117 | 171600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20231117 | 171500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20231117 | 171400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20231117 | 171300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20231117 | 171200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20231117 | 171100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20231117 | 171000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20231117 | 170900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20231117 | 170800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20231117 | 170700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20231117 | 170600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20231117 | 170500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20231117 | 170400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20231117 | 170300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 183 | 20231117 | 170200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20231117 | 170100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20231117 | 170000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20231117 | 165900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20231117 | 165800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20231117 | 165700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231117 | 165600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231117 | 165500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231117 | 165400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231117 | 165300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231117 | 165200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231117 | 165100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231117 | 165000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231117 | 164900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231117 | 164800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231117 | 164700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20231117 | 164600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20231117 | 164500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20231117 | 164400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20231117 | 164300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20231117 | 164200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20231117 | 164100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20231117 | 164000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20231117 | 163900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20231117 | 163800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20231117 | 163700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20231117 | 163600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20231117 | 163500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20231117 | 163400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20231117 | 163300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 213 | 20231117 | 163200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20231117 | 163100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20231117 | 163000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20231117 | 162900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20231117 | 162800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20231117 | 162700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20231117 | 162600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20231117 | 162500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20231117 | 162400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20231117 | 162300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20231117 | 162200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20231117 | 162100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20231117 | 162000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20231117 | 161900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20231117 | 161800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20231117 | 161700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20231117 | 161600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20231117 | 161500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20231117 | 161400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20231117 | 161300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20231117 | 161200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20231117 | 161100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20231117 | 161000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20231117 | 160900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20231117 | 160800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20231117 | 160700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20231117 | 160600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20231117 | 160500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20231117 | 160400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20231117 | 160300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 243 | 20231117 | 160200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20231117 | 160100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20231117 | 160000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20231117 | 155900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20231117 | 155800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20231117 | 155700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20231117 | 155600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20231117 | 155500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20231117 | 155400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20231117 | 155300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20231117 | 155200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20231117 | 155100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20231117 | 155000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20231117 | 154900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20231117 | 154800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20231117 | 154700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 259 | 20231117 | 154600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 260 | 20231117 | 154500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 261 | 20231117 | 154400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 262 | 20231117 | 154300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 263 | 20231117 | 154200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 264 | 20231117 | 154100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 265 | 20231117 | 154000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 266 | 20231117 | 153900 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 267 | 20231117 | 153800 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 268 | 20231117 | 153700 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 269 | 20231117 | 153600 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 270 | 20231117 | 153500 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 271 | 20231117 | 153400 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 272 | 20231117 | 153300 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 273 | 20231117 | 153200 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 274 | 20231117 | 153100 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 275 | 20231117 | 153000 | 5077478650 | 20800 | 20800 | 20800 | 20800 | 13639 |
| 276 | 20231117 | 152900 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 277 | 20231117 | 152800 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 278 | 20231117 | 152700 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 279 | 20231117 | 152600 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 280 | 20231117 | 152500 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 281 | 20231117 | 152400 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 282 | 20231117 | 152300 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 283 | 20231117 | 152200 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 284 | 20231117 | 152100 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 285 | 20231117 | 152000 | 4793787450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 286 | 20231117 | 151900 | 4793787450 | 20850 | 20850 | 20900 | 20800 | 2063 |
| 287 | 20231117 | 151800 | 4750773500 | 20900 | 20850 | 20900 | 20850 | 545 |
| 288 | 20231117 | 151700 | 4739400700 | 20900 | 20850 | 20900 | 20750 | 2138 |
| 289 | 20231117 | 151600 | 4694807300 | 20800 | 20800 | 20850 | 20800 | 1595 |
| 290 | 20231117 | 151500 | 4661626450 | 20850 | 20750 | 20850 | 20750 | 826 |
| 291 | 20231117 | 151400 | 4644451700 | 20750 | 20850 | 20850 | 20750 | 405 |
| 292 | 20231117 | 151300 | 4636027000 | 20800 | 20850 | 20850 | 20750 | 260 |
| 293 | 20231117 | 151200 | 4630615150 | 20800 | 20800 | 20900 | 20750 | 849 |
| 294 | 20231117 | 151100 | 4612952850 | 20850 | 20850 | 20850 | 20750 | 594 |
| 295 | 20231117 | 151000 | 4600580000 | 20850 | 20750 | 20850 | 20750 | 564 |
| 296 | 20231117 | 150900 | 4588850650 | 20750 | 20800 | 20850 | 20750 | 769 |
| 297 | 20231117 | 150800 | 4572857550 | 20800 | 20850 | 20850 | 20750 | 992 |
| 298 | 20231117 | 150700 | 4552250600 | 20800 | 20800 | 20850 | 20800 | 358 |
| 299 | 20231117 | 150600 | 4544804150 | 20800 | 20850 | 20850 | 20750 | 414 |
| 300 | 20231117 | 150500 | 4536190350 | 20850 | 20750 | 20850 | 20750 | 1546 |
| 301 | 20231117 | 150400 | 4504066650 | 20800 | 20750 | 20800 | 20650 | 689 |
| 302 | 20231117 | 150300 | 4489808600 | 20800 | 20700 | 20800 | 20700 | 278 |
| 303 | 20231117 | 150200 | 4484043450 | 20700 | 20700 | 20750 | 20700 | 29 |
| 304 | 20231117 | 150100 | 4483443000 | 20700 | 20750 | 20800 | 20650 | 723 |
| 305 | 20231117 | 150000 | 4468473700 | 20750 | 20800 | 20800 | 20700 | 928 |
| 306 | 20231117 | 145900 | 4449229850 | 20750 | 20700 | 20800 | 20700 | 1146 |
| 307 | 20231117 | 145800 | 4425427300 | 20700 | 20750 | 20750 | 20650 | 1510 |
| 308 | 20231117 | 145700 | 4394190300 | 20700 | 20700 | 20700 | 20650 | 1882 |
| 309 | 20231117 | 145600 | 4355233600 | 20750 | 20800 | 20800 | 20650 | 9170 |
| 310 | 20231117 | 145500 | 4165483650 | 20750 | 20800 | 20850 | 20750 | 1791 |
| 311 | 20231117 | 145400 | 4128290550 | 20800 | 20850 | 20850 | 20800 | 248 |
| 312 | 20231117 | 145300 | 4123130550 | 20800 | 20800 | 20800 | 20800 | 203 |
| 313 | 20231117 | 145200 | 4118908150 | 20850 | 20800 | 20850 | 20750 | 774 |
| 314 | 20231117 | 145100 | 4102829100 | 20800 | 20800 | 20850 | 20750 | 736 |
| 315 | 20231117 | 145000 | 4087526500 | 20800 | 20800 | 20850 | 20800 | 178 |
| 316 | 20231117 | 144900 | 4083824000 | 20800 | 20800 | 20800 | 20750 | 389 |
| 317 | 20231117 | 144800 | 4075744850 | 20800 | 20750 | 20850 | 20750 | 725 |
| 318 | 20231117 | 144700 | 4060692300 | 20850 | 20850 | 20850 | 20750 | 122 |
| 319 | 20231117 | 144600 | 4058154850 | 20850 | 20750 | 20850 | 20700 | 536 |
| 320 | 20231117 | 144500 | 4047024500 | 20750 | 20800 | 20850 | 20750 | 4345 |
| 321 | 20231117 | 144400 | 3956728450 | 20800 | 20800 | 20850 | 20800 | 756 |
| 322 | 20231117 | 144300 | 3941002150 | 20800 | 20800 | 20850 | 20750 | 499 |
| 323 | 20231117 | 144200 | 3930622950 | 20800 | 20850 | 20850 | 20800 | 150 |
| 324 | 20231117 | 144100 | 3927502450 | 20800 | 20850 | 20900 | 20750 | 3184 |
| 325 | 20231117 | 144000 | 3861394650 | 20850 | 20800 | 20850 | 20750 | 2622 |
| 326 | 20231117 | 143900 | 3806928750 | 20800 | 20900 | 20900 | 20800 | 3340 |
| 327 | 20231117 | 143800 | 3737415150 | 20900 | 20850 | 20900 | 20850 | 203 |
| 328 | 20231117 | 143700 | 3733182350 | 20850 | 20900 | 20900 | 20850 | 261 |
| 329 | 20231117 | 143600 | 3727740200 | 20900 | 20850 | 20900 | 20800 | 696 |
| 330 | 20231117 | 143500 | 3713228900 | 20900 | 20850 | 20950 | 20800 | 274 |
| 331 | 20231117 | 143400 | 3707507050 | 20800 | 20850 | 20900 | 20800 | 1763 |
| 332 | 20231117 | 143300 | 3670757100 | 20850 | 20900 | 20950 | 20800 | 3790 |
| 333 | 20231117 | 143200 | 3591733450 | 20850 | 20900 | 20950 | 20850 | 1359 |
| 334 | 20231117 | 143100 | 3563360750 | 20850 | 20900 | 20900 | 20850 | 137 |
| 335 | 20231117 | 143000 | 3560503850 | 20850 | 20900 | 20950 | 20850 | 646 |
| 336 | 20231117 | 142900 | 3547033450 | 20900 | 20900 | 20950 | 20900 | 727 |
| 337 | 20231117 | 142800 | 3531839050 | 21000 | 20950 | 21000 | 20900 | 1658 |
| 338 | 20231117 | 142700 | 3497089050 | 20950 | 20950 | 20950 | 20900 | 97 |
| 339 | 20231117 | 142600 | 3495058900 | 20950 | 20900 | 21000 | 20900 | 242 |
| 340 | 20231117 | 142500 | 3489998050 | 20950 | 21000 | 21000 | 20900 | 163 |
| 341 | 20231117 | 142400 | 3486581450 | 21000 | 20950 | 21100 | 20900 | 778 |
| 342 | 20231117 | 142300 | 3470308250 | 21050 | 20950 | 21050 | 20950 | 97 |
| 343 | 20231117 | 142200 | 3468274900 | 20950 | 20900 | 21100 | 20900 | 455 |
| 344 | 20231117 | 142100 | 3458760450 | 21150 | 20900 | 21150 | 20900 | 144 |
| 345 | 20231117 | 142000 | 3455734000 | 20900 | 20950 | 21000 | 20900 | 647 |
| 346 | 20231117 | 141900 | 3442202850 | 20950 | 20950 | 20950 | 20900 | 147 |
| 347 | 20231117 | 141800 | 3439124600 | 21000 | 20900 | 21000 | 20900 | 121 |
| 348 | 20231117 | 141700 | 3436588050 | 20900 | 20950 | 21000 | 20900 | 48 |
| 349 | 20231117 | 141600 | 3435583450 | 20950 | 21000 | 21050 | 20850 | 1414 |
| 350 | 20231117 | 141500 | 3405947100 | 21000 | 20900 | 21000 | 20900 | 2530 |
| 351 | 20231117 | 141400 | 3352959250 | 20900 | 21000 | 21000 | 20900 | 66 |
| 352 | 20231117 | 141300 | 3351576300 | 21000 | 21050 | 21150 | 20750 | 32655 |
| 353 | 20231117 | 141200 | 2668028800 | 21050 | 21050 | 21150 | 21000 | 659 |
| 354 | 20231117 | 141100 | 2654166050 | 21100 | 21050 | 21150 | 21050 | 74 |
| 355 | 20231117 | 141000 | 2652601750 | 21050 | 21050 | 21150 | 21050 | 95 |
| 356 | 20231117 | 140900 | 2650600700 | 21150 | 21150 | 21150 | 21050 | 62 |
| 357 | 20231117 | 140800 | 2649293300 | 21050 | 21150 | 21150 | 21050 | 1139 |
| 358 | 20231117 | 140700 | 2625317250 | 21150 | 21050 | 21150 | 21050 | 146 |
| 359 | 20231117 | 140600 | 2622240850 | 21050 | 21050 | 21150 | 21050 | 2451 |
| 360 | 20231117 | 140500 | 2570646600 | 21050 | 21200 | 21200 | 21050 | 3025 |
| 361 | 20231117 | 140400 | 2506967250 | 21050 | 21150 | 21150 | 21050 | 635 |
| 362 | 20231117 | 140300 | 2493587700 | 21150 | 21100 | 21200 | 21100 | 22 |
| 363 | 20231117 | 140200 | 2493123250 | 21100 | 21200 | 21200 | 21100 | 20 |
| 364 | 20231117 | 140100 | 2492700550 | 21200 | 21100 | 21200 | 21100 | 164 |
| 365 | 20231117 | 140000 | 2489232850 | 21200 | 21150 | 21200 | 21100 | 555 |
| 366 | 20231117 | 135900 | 2477518050 | 21200 | 21100 | 21200 | 21100 | 128 |
| 367 | 20231117 | 135800 | 2474816850 | 21100 | 21100 | 21200 | 21100 | 96 |
| 368 | 20231117 | 135700 | 2472790100 | 21200 | 21100 | 21200 | 21100 | 392 |
| 369 | 20231117 | 135600 | 2464513400 | 21100 | 21100 | 21150 | 21100 | 587 |
| 370 | 20231117 | 135500 | 2452126950 | 21150 | 21100 | 21200 | 21100 | 190 |
| 371 | 20231117 | 135400 | 2448112600 | 21200 | 21100 | 21200 | 21100 | 31 |
| 372 | 20231117 | 135300 | 2447458200 | 21200 | 21200 | 21200 | 21200 | 3 |
| 373 | 20231117 | 135200 | 2447394600 | 21100 | 21150 | 21200 | 21050 | 820 |
| 374 | 20231117 | 135100 | 2430098000 | 21100 | 21200 | 21200 | 21100 | 29 |
| 375 | 20231117 | 135000 | 2429485850 | 21100 | 21100 | 21100 | 21100 | 24 |
| 376 | 20231117 | 134900 | 2428979450 | 21100 | 21050 | 21200 | 21050 | 93 |
| 377 | 20231117 | 134800 | 2427021250 | 21200 | 21150 | 21200 | 21050 | 642 |
| 378 | 20231117 | 134700 | 2413454600 | 21150 | 21100 | 21200 | 21100 | 36 |
| 379 | 20231117 | 134600 | 2412693500 | 21050 | 21200 | 21200 | 21050 | 25 |
| 380 | 20231117 | 134500 | 2412166650 | 21050 | 21200 | 21200 | 21050 | 470 |
| 381 | 20231117 | 134400 | 2402272850 | 21050 | 21100 | 21200 | 21050 | 555 |
| 382 | 20231117 | 134300 | 2390588800 | 21150 | 21050 | 21150 | 21050 | 300 |
| 383 | 20231117 | 134200 | 2384253800 | 21050 | 21100 | 21200 | 21050 | 567 |
| 384 | 20231117 | 134100 | 2372294200 | 21100 | 21100 | 21200 | 21100 | 22 |
| 385 | 20231117 | 134000 | 2371829800 | 21100 | 21200 | 21200 | 21100 | 551 |
| 386 | 20231117 | 133900 | 2360192000 | 21150 | 21200 | 21200 | 21150 | 92 |
| 387 | 20231117 | 133800 | 2358245950 | 21200 | 21150 | 21200 | 21150 | 162 |
| 388 | 20231117 | 133700 | 2354818850 | 21150 | 21100 | 21150 | 21100 | 26 |
| 389 | 20231117 | 133600 | 2354270150 | 21150 | 21150 | 21200 | 21100 | 1030 |
| 390 | 20231117 | 133500 | 2332513050 | 21150 | 21150 | 21200 | 21150 | 28 |
| 391 | 20231117 | 133400 | 2331920700 | 21200 | 21200 | 21200 | 21150 | 16 |
| 392 | 20231117 | 133300 | 2331582050 | 21150 | 21150 | 21200 | 21150 | 86 |
| 393 | 20231117 | 133200 | 2329762900 | 21200 | 21150 | 21200 | 21100 | 551 |
| 394 | 20231117 | 133100 | 2318119850 | 21150 | 21150 | 21200 | 21150 | 106 |
| 395 | 20231117 | 133000 | 2315874700 | 21150 | 21100 | 21150 | 21100 | 529 |
| 396 | 20231117 | 132900 | 2304691050 | 21150 | 21100 | 21150 | 21100 | 24 |
| 397 | 20231117 | 132800 | 2304183700 | 21100 | 21150 | 21150 | 21100 | 548 |
| 398 | 20231117 | 132700 | 2292620800 | 21100 | 21100 | 21100 | 21100 | 84 |
| 399 | 20231117 | 132600 | 2290848400 | 21100 | 21150 | 21150 | 21100 | 28 |
| 400 | 20231117 | 132500 | 2290257450 | 21100 | 21100 | 21150 | 21100 | 536 |
| 401 | 20231117 | 132400 | 2278945200 | 21100 | 21150 | 21150 | 21100 | 594 |
| 402 | 20231117 | 132300 | 2266411650 | 21100 | 21150 | 21150 | 21050 | 139 |
| 403 | 20231117 | 132200 | 2263476400 | 21200 | 21200 | 21200 | 21050 | 126 |
| 404 | 20231117 | 132100 | 2260808950 | 21050 | 21150 | 21250 | 21050 | 6349 |
| 405 | 20231117 | 132000 | 2127135050 | 21250 | 21100 | 21250 | 21100 | 534 |
| 406 | 20231117 | 131900 | 2115867350 | 21100 | 21100 | 21250 | 21100 | 3029 |
| 407 | 20231117 | 131800 | 2051952350 | 21300 | 21200 | 21300 | 21100 | 3079 |
| 408 | 20231117 | 131700 | 1986782250 | 21200 | 21250 | 21250 | 21200 | 35 |
| 409 | 20231117 | 131600 | 1986040150 | 21200 | 21200 | 21200 | 21200 | 21 |
| 410 | 20231117 | 131500 | 1985594950 | 21200 | 21200 | 21200 | 21200 | 1002 |
| 411 | 20231117 | 131400 | 1964352550 | 21200 | 21200 | 21300 | 21200 | 87 |
| 412 | 20231117 | 131300 | 1962505350 | 21300 | 21200 | 21300 | 21200 | 31 |
| 413 | 20231117 | 131200 | 1961847550 | 21200 | 21200 | 21200 | 21200 | 254 |
| 414 | 20231117 | 131100 | 1956462750 | 21200 | 21200 | 21200 | 21200 | 93 |
| 415 | 20231117 | 131000 | 1954491150 | 21200 | 21200 | 21200 | 21200 | 4 |
| 416 | 20231117 | 130900 | 1954406350 | 21200 | 21200 | 21200 | 21200 | 25 |
| 417 | 20231117 | 130800 | 1953876350 | 21200 | 21300 | 21300 | 21200 | 92 |
| 418 | 20231117 | 130700 | 1951925650 | 21200 | 21200 | 21200 | 21200 | 1750 |
| 419 | 20231117 | 130600 | 1914825650 | 21250 | 21250 | 21300 | 21250 | 320 |
| 420 | 20231117 | 130500 | 1908025600 | 21250 | 21250 | 21250 | 21250 | 83 |
| 421 | 20231117 | 130400 | 1906261850 | 21250 | 21250 | 21250 | 21200 | 286 |
| 422 | 20231117 | 130300 | 1900185600 | 21250 | 21250 | 21300 | 21250 | 879 |
| 423 | 20231117 | 130200 | 1881506800 | 21250 | 21250 | 21250 | 21250 | 92 |
| 424 | 20231117 | 130100 | 1879551800 | 21200 | 21300 | 21300 | 21200 | 8 |
| 425 | 20231117 | 130000 | 1879381800 | 21200 | 21300 | 21300 | 21200 | 521 |
| 426 | 20231117 | 125900 | 1868311750 | 21250 | 21250 | 21250 | 21250 | 79 |
| 427 | 20231117 | 125800 | 1866633000 | 21250 | 21200 | 21300 | 21200 | 29 |
| 428 | 20231117 | 125700 | 1866017850 | 21250 | 21200 | 21250 | 21200 | 603 |
| 429 | 20231117 | 125600 | 1853205200 | 21200 | 21200 | 21250 | 21200 | 65 |
| 430 | 20231117 | 125500 | 1851827100 | 21200 | 21200 | 21250 | 21200 | 33 |
| 431 | 20231117 | 125400 | 1851127450 | 21200 | 21200 | 21200 | 21200 | 19 |
| 432 | 20231117 | 125300 | 1850724650 | 21200 | 21200 | 21250 | 21200 | 89 |
| 433 | 20231117 | 125200 | 1848837700 | 21200 | 21200 | 21200 | 21200 | 27 |
| 434 | 20231117 | 125100 | 1848265300 | 21200 | 21200 | 21200 | 21200 | 26 |
| 435 | 20231117 | 125000 | 1847714100 | 21200 | 21200 | 21250 | 21200 | 87 |
| 436 | 20231117 | 124900 | 1845869650 | 21200 | 21200 | 21200 | 21200 | 571 |
| 437 | 20231117 | 124800 | 1833764450 | 21200 | 21250 | 21250 | 21200 | 297 |
| 438 | 20231117 | 124700 | 1827459000 | 21200 | 21200 | 21250 | 21200 | 74 |
| 439 | 20231117 | 124600 | 1825890150 | 21200 | 21200 | 21200 | 21200 | 206 |
| 440 | 20231117 | 124500 | 1821522950 | 21200 | 21200 | 21200 | 21200 | 72 |
| 441 | 20231117 | 124400 | 1819996550 | 21200 | 21200 | 21250 | 21200 | 70 |
| 442 | 20231117 | 124300 | 1818512500 | 21200 | 21200 | 21250 | 21200 | 196 |
| 443 | 20231117 | 124200 | 1814357250 | 21250 | 21200 | 21250 | 21200 | 124 |
| 444 | 20231117 | 124100 | 1811722550 | 21200 | 21250 | 21250 | 21200 | 141 |
| 445 | 20231117 | 124000 | 1808727200 | 21200 | 21200 | 21200 | 21200 | 85 |
| 446 | 20231117 | 123900 | 1806925200 | 21200 | 21200 | 21200 | 21200 | 21 |
| 447 | 20231117 | 123800 | 1806480000 | 21200 | 21200 | 21200 | 21200 | 14 |
| 448 | 20231117 | 123700 | 1806183200 | 21200 | 21200 | 21250 | 21200 | 86 |
| 449 | 20231117 | 123600 | 1804359950 | 21200 | 21200 | 21200 | 21200 | 20 |
| 450 | 20231117 | 123500 | 1803935950 | 21200 | 21200 | 21200 | 21200 | 25 |
| 451 | 20231117 | 123400 | 1803405950 | 21200 | 21200 | 21250 | 21200 | 88 |
| 452 | 20231117 | 123300 | 1801540300 | 21200 | 21200 | 21200 | 21200 | 6 |
| 453 | 20231117 | 123200 | 1801413100 | 21200 | 21200 | 21250 | 21200 | 27 |
| 454 | 20231117 | 123100 | 1800840650 | 21200 | 21200 | 21250 | 21200 | 207 |
| 455 | 20231117 | 123000 | 1796445950 | 21200 | 21200 | 21200 | 21200 | 30 |
| 456 | 20231117 | 122900 | 1795809950 | 21200 | 21200 | 21200 | 21200 | 21 |
| 457 | 20231117 | 122800 | 1795364750 | 21200 | 21200 | 21200 | 21200 | 65 |
| 458 | 20231117 | 122700 | 1793986750 | 21200 | 21200 | 21250 | 21200 | 28 |
| 459 | 20231117 | 122600 | 1793393100 | 21200 | 21200 | 21250 | 21200 | 28 |
| 460 | 20231117 | 122500 | 1792799450 | 21250 | 21200 | 21250 | 21200 | 88 |
| 461 | 20231117 | 122400 | 1790933750 | 21200 | 21200 | 21200 | 21200 | 128 |
| 462 | 20231117 | 122300 | 1788220150 | 21200 | 21200 | 21250 | 21200 | 32 |
| 463 | 20231117 | 122200 | 1787541350 | 21250 | 21200 | 21250 | 21200 | 82 |
| 464 | 20231117 | 122100 | 1785802850 | 21200 | 21200 | 21250 | 21200 | 230 |
| 465 | 20231117 | 122000 | 1780916850 | 21200 | 21200 | 21200 | 21200 | 37 |
| 466 | 20231117 | 121900 | 1780132450 | 21250 | 21250 | 21250 | 21250 | 50 |
| 467 | 20231117 | 121800 | 1779069950 | 21250 | 21250 | 21250 | 21250 | 25 |
| 468 | 20231117 | 121700 | 1778538700 | 21200 | 21300 | 21300 | 21200 | 29 |
| 469 | 20231117 | 121600 | 1777923800 | 21200 | 21200 | 21200 | 21200 | 85 |
| 470 | 20231117 | 121500 | 1776121800 | 21300 | 21200 | 21300 | 21200 | 46 |
| 471 | 20231117 | 121400 | 1775144700 | 21250 | 21250 | 21250 | 21250 | 1577 |
| 472 | 20231117 | 121300 | 1741633450 | 21250 | 21250 | 21250 | 21250 | 31 |
| 473 | 20231117 | 121200 | 1740974700 | 21250 | 21250 | 21300 | 21250 | 85 |
| 474 | 20231117 | 121100 | 1739168400 | 21250 | 21250 | 21250 | 21250 | 122 |
| 475 | 20231117 | 121000 | 1736575900 | 21250 | 21250 | 21250 | 21250 | 7 |
| 476 | 20231117 | 120900 | 1736427150 | 21250 | 21250 | 21300 | 21250 | 82 |
| 477 | 20231117 | 120800 | 1734684600 | 21300 | 21350 | 21350 | 21300 | 482 |
| 478 | 20231117 | 120700 | 1724417700 | 21300 | 21350 | 21350 | 21300 | 40 |
| 479 | 20231117 | 120600 | 1723565650 | 21300 | 21300 | 21350 | 21300 | 321 |
| 480 | 20231117 | 120500 | 1716728150 | 21250 | 21250 | 21300 | 21250 | 648 |
| 481 | 20231117 | 120400 | 1702926100 | 21250 | 21250 | 21250 | 21250 | 28 |
| 482 | 20231117 | 120300 | 1702331100 | 21250 | 21250 | 21250 | 21250 | 83 |
| 483 | 20231117 | 120200 | 1700567350 | 21250 | 21300 | 21300 | 21250 | 25 |
| 484 | 20231117 | 120100 | 1700036050 | 21250 | 21250 | 21300 | 21250 | 39 |
| 485 | 20231117 | 120000 | 1699207250 | 21250 | 21250 | 21300 | 21250 | 85 |
| 486 | 20231117 | 115900 | 1697400950 | 21250 | 21250 | 21250 | 21250 | 22 |
| 487 | 20231117 | 115800 | 1696933450 | 21250 | 21300 | 21300 | 21250 | 284 |
| 488 | 20231117 | 115700 | 1690886150 | 21300 | 21300 | 21300 | 21200 | 678 |
| 489 | 20231117 | 115600 | 1676444950 | 21300 | 21300 | 21300 | 21200 | 634 |
| 490 | 20231117 | 115500 | 1662942550 | 21200 | 21200 | 21200 | 21200 | 35 |
| 491 | 20231117 | 115400 | 1662200550 | 21200 | 21200 | 21200 | 21200 | 82 |
| 492 | 20231117 | 115300 | 1660462150 | 21250 | 21200 | 21250 | 21200 | 101 |
| 493 | 20231117 | 115200 | 1658317800 | 21200 | 21200 | 21200 | 21200 | 111 |
| 494 | 20231117 | 115100 | 1655964600 | 21200 | 21200 | 21300 | 21200 | 87 |
| 495 | 20231117 | 115000 | 1654120100 | 21200 | 21250 | 21250 | 21200 | 195 |
| 496 | 20231117 | 114900 | 1649977250 | 21250 | 21250 | 21250 | 21250 | 33 |
| 497 | 20231117 | 114800 | 1649276000 | 21200 | 21200 | 21200 | 21200 | 97 |
| 498 | 20231117 | 114700 | 1647219600 | 21200 | 21200 | 21200 | 21200 | 27 |
| 499 | 20231117 | 114600 | 1646647200 | 21300 | 21300 | 21300 | 21200 | 22 |
| 500 | 20231117 | 114500 | 1646180400 | 21200 | 21200 | 21250 | 21200 | 98 |
| 501 | 20231117 | 114400 | 1644102150 | 21250 | 21200 | 21250 | 21200 | 25 |
| 502 | 20231117 | 114300 | 1643571950 | 21200 | 21200 | 21200 | 21200 | 45 |
| 503 | 20231117 | 114200 | 1642617950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 504 | 20231117 | 114100 | 1642617950 | 21200 | 21250 | 21250 | 21200 | 150 |
| 505 | 20231117 | 114000 | 1639433550 | 21200 | 21200 | 21200 | 21200 | 35 |
| 506 | 20231117 | 113900 | 1638691550 | 21200 | 21200 | 21200 | 21200 | 25 |
| 507 | 20231117 | 113800 | 1638161550 | 21200 | 21200 | 21200 | 21200 | 104 |
| 508 | 20231117 | 113700 | 1635956750 | 21250 | 21200 | 21250 | 21200 | 7 |
| 509 | 20231117 | 113600 | 1635808050 | 21200 | 21250 | 21250 | 21200 | 40 |
| 510 | 20231117 | 113500 | 1634960000 | 21200 | 21200 | 21200 | 21200 | 92 |
| 511 | 20231117 | 113400 | 1633009600 | 21200 | 21200 | 21200 | 21200 | 71 |
| 512 | 20231117 | 113300 | 1631504400 | 21200 | 21200 | 21200 | 21200 | 731 |
| 513 | 20231117 | 113200 | 1616007200 | 21200 | 21250 | 21250 | 21200 | 102 |
| 514 | 20231117 | 113100 | 1613843300 | 21200 | 21250 | 21250 | 21200 | 103 |
| 515 | 20231117 | 113000 | 1611656500 | 21200 | 21200 | 21250 | 21200 | 44 |
| 516 | 20231117 | 112900 | 1610723500 | 21200 | 21250 | 21250 | 21200 | 87 |
| 517 | 20231117 | 112800 | 1608879050 | 21200 | 21200 | 21200 | 21200 | 16 |
| 518 | 20231117 | 112700 | 1608539850 | 21250 | 21200 | 21250 | 21200 | 24 |
| 519 | 20231117 | 112600 | 1608030900 | 21250 | 21200 | 21250 | 21200 | 109 |
| 520 | 20231117 | 112500 | 1605720000 | 21250 | 21200 | 21250 | 21200 | 33 |
| 521 | 20231117 | 112400 | 1605020300 | 21250 | 21200 | 21250 | 21200 | 35 |
| 522 | 20231117 | 112300 | 1604277850 | 21200 | 21250 | 21250 | 21200 | 268 |
| 523 | 20231117 | 112200 | 1598586700 | 21400 | 21200 | 21400 | 21200 | 526 |
| 524 | 20231117 | 112100 | 1587384000 | 21200 | 21150 | 21250 | 21150 | 198 |
| 525 | 20231117 | 112000 | 1583185700 | 21200 | 21300 | 21300 | 21150 | 2901 |
| 526 | 20231117 | 111900 | 1521679950 | 21250 | 21200 | 21300 | 21200 | 58 |
| 527 | 20231117 | 111800 | 1520448400 | 21200 | 21250 | 21300 | 21200 | 70 |
| 528 | 20231117 | 111700 | 1518960950 | 21350 | 21350 | 21350 | 21200 | 115 |
| 529 | 20231117 | 111600 | 1516514300 | 21350 | 21400 | 21550 | 21350 | 653 |
| 530 | 20231117 | 111500 | 1502480100 | 21550 | 21300 | 21550 | 21250 | 2775 |
| 531 | 20231117 | 111400 | 1442926600 | 21200 | 21200 | 21300 | 21200 | 491 |
| 532 | 20231117 | 111300 | 1432516950 | 21250 | 21250 | 21300 | 21200 | 176 |
| 533 | 20231117 | 111200 | 1428779400 | 21250 | 21250 | 21250 | 21200 | 53 |
| 534 | 20231117 | 111100 | 1427655700 | 21200 | 21200 | 21250 | 21200 | 81 |
| 535 | 20231117 | 111000 | 1425936700 | 21200 | 21200 | 21350 | 21200 | 136 |
| 536 | 20231117 | 110900 | 1423052800 | 21200 | 21200 | 21350 | 21200 | 2123 |
| 537 | 20231117 | 110800 | 1377785100 | 21200 | 21200 | 21250 | 21200 | 1100 |
| 538 | 20231117 | 110700 | 1354417900 | 21200 | 21200 | 21200 | 21150 | 2297 |
| 539 | 20231117 | 110600 | 1305725400 | 21150 | 21150 | 21200 | 21150 | 44 |
| 540 | 20231117 | 110500 | 1304794550 | 21200 | 21150 | 21200 | 21150 | 43 |
| 541 | 20231117 | 110400 | 1303884600 | 21150 | 21200 | 21200 | 21150 | 115 |
| 542 | 20231117 | 110300 | 1301450150 | 21200 | 21200 | 21200 | 21150 | 253 |
| 543 | 20231117 | 110200 | 1296093850 | 21200 | 21200 | 21200 | 21200 | 1 |
| 544 | 20231117 | 110100 | 1296072650 | 21200 | 21150 | 21200 | 21150 | 671 |
| 545 | 20231117 | 110000 | 1281851250 | 21200 | 21150 | 21250 | 21150 | 537 |
| 546 | 20231117 | 105900 | 1270460600 | 21150 | 21200 | 21200 | 21150 | 44 |
| 547 | 20231117 | 105800 | 1269527950 | 21200 | 21150 | 21200 | 21150 | 306 |
| 548 | 20231117 | 105700 | 1263045450 | 21150 | 21200 | 21200 | 21150 | 1037 |
| 549 | 20231117 | 105600 | 1241112350 | 21200 | 21150 | 21200 | 21150 | 615 |
| 550 | 20231117 | 105500 | 1228099350 | 21150 | 21150 | 21200 | 21150 | 124 |
| 551 | 20231117 | 105400 | 1225476700 | 21150 | 21200 | 21200 | 21150 | 611 |
| 552 | 20231117 | 105300 | 1212548500 | 21250 | 21200 | 21250 | 21200 | 42 |
| 553 | 20231117 | 105200 | 1211658050 | 21250 | 21150 | 21250 | 21150 | 65 |
| 554 | 20231117 | 105100 | 1210282600 | 21200 | 21250 | 21250 | 21200 | 105 |
| 555 | 20231117 | 105000 | 1208053350 | 21250 | 21200 | 21250 | 21150 | 101 |
| 556 | 20231117 | 104900 | 1205917000 | 21200 | 21200 | 21250 | 21150 | 132 |
| 557 | 20231117 | 104800 | 1203121550 | 21200 | 21250 | 21250 | 21200 | 2855 |
| 558 | 20231117 | 104700 | 1142595500 | 21250 | 21250 | 21250 | 21250 | 5 |
| 559 | 20231117 | 104600 | 1142489250 | 21250 | 21200 | 21250 | 21200 | 65 |
| 560 | 20231117 | 104500 | 1141111000 | 21250 | 21250 | 21250 | 21250 | 204 |
| 561 | 20231117 | 104400 | 1136776000 | 21250 | 21250 | 21250 | 21250 | 14 |
| 562 | 20231117 | 104300 | 1136478500 | 21250 | 21200 | 21250 | 21200 | 65 |
| 563 | 20231117 | 104200 | 1135100250 | 21250 | 21250 | 21250 | 21250 | 38 |
| 564 | 20231117 | 104100 | 1134292750 | 21250 | 21250 | 21250 | 21200 | 351 |
| 565 | 20231117 | 104000 | 1126841100 | 21200 | 21200 | 21200 | 21200 | 233 |
| 566 | 20231117 | 103900 | 1121901500 | 21200 | 21250 | 21250 | 21200 | 62 |
| 567 | 20231117 | 103800 | 1120587000 | 21200 | 21300 | 21300 | 21200 | 27 |
| 568 | 20231117 | 103700 | 1120014250 | 21200 | 21250 | 21250 | 21200 | 1100 |
| 569 | 20231117 | 103600 | 1096640750 | 21250 | 21300 | 21300 | 21250 | 72 |
| 570 | 20231117 | 103500 | 1095110700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 571 | 20231117 | 103400 | 1095110700 | 21250 | 21250 | 21250 | 21250 | 100 |
| 572 | 20231117 | 103300 | 1092985700 | 21250 | 21250 | 21250 | 21250 | 98 |
| 573 | 20231117 | 103200 | 1090903200 | 21250 | 21250 | 21250 | 21200 | 837 |
| 574 | 20231117 | 103100 | 1073127800 | 21200 | 21250 | 21250 | 21200 | 1212 |
| 575 | 20231117 | 103000 | 1047432800 | 21200 | 21250 | 21250 | 21200 | 113 |
| 576 | 20231117 | 102900 | 1045035700 | 21250 | 21250 | 21350 | 21200 | 562 |
| 577 | 20231117 | 102800 | 1033089500 | 21250 | 21250 | 21300 | 21200 | 231 |
| 578 | 20231117 | 102700 | 1028186800 | 21250 | 21300 | 21300 | 21250 | 291 |
| 579 | 20231117 | 102600 | 1022003000 | 21300 | 21300 | 21300 | 21300 | 2 |
| 580 | 20231117 | 102500 | 1021960400 | 21300 | 21300 | 21300 | 21300 | 1 |
| 581 | 20231117 | 102400 | 1021939100 | 21250 | 21250 | 21250 | 21250 | 226 |
| 582 | 20231117 | 102300 | 1017136600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 583 | 20231117 | 102200 | 1017136600 | 21250 | 21350 | 21350 | 21250 | 25 |
| 584 | 20231117 | 102100 | 1016603000 | 21250 | 21300 | 21300 | 21250 | 2268 |
| 585 | 20231117 | 102000 | 968399550 | 21300 | 21300 | 21300 | 21300 | 7 |
| 586 | 20231117 | 101900 | 968250450 | 21350 | 21350 | 21350 | 21350 | 1 |
| 587 | 20231117 | 101800 | 968229100 | 21250 | 21350 | 21350 | 21250 | 323 |
| 588 | 20231117 | 101700 | 961363750 | 21250 | 21300 | 21300 | 21250 | 273 |
| 589 | 20231117 | 101600 | 955549550 | 21250 | 21300 | 21400 | 21250 | 1202 |
| 590 | 20231117 | 101500 | 929976900 | 21300 | 21400 | 21400 | 21300 | 67 |
| 591 | 20231117 | 101400 | 928549200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 592 | 20231117 | 101300 | 928549200 | 21350 | 21400 | 21400 | 21350 | 24 |
| 593 | 20231117 | 101200 | 928035750 | 21300 | 21300 | 21350 | 21300 | 74 |
| 594 | 20231117 | 101100 | 926459250 | 21400 | 21400 | 21400 | 21350 | 100 |
| 595 | 20231117 | 101000 | 924320100 | 21350 | 21350 | 21350 | 21300 | 167 |
| 596 | 20231117 | 100900 | 920754750 | 21400 | 21400 | 21400 | 21350 | 113 |
| 597 | 20231117 | 100800 | 918337050 | 21350 | 21350 | 21400 | 21350 | 23 |
| 598 | 20231117 | 100700 | 917845950 | 21350 | 21450 | 21450 | 21350 | 755 |
| 599 | 20231117 | 100600 | 901722400 | 21350 | 21350 | 21350 | 21350 | 10 |
| 600 | 20231117 | 100500 | 901508900 | 21350 | 21400 | 21450 | 21350 | 244 |
| 601 | 20231117 | 100400 | 896286750 | 21450 | 21400 | 21450 | 21400 | 11 |
| 602 | 20231117 | 100300 | 896051300 | 21450 | 21400 | 21450 | 21350 | 277 |
| 603 | 20231117 | 100200 | 890124400 | 21400 | 21400 | 21400 | 21350 | 31 |
| 604 | 20231117 | 100100 | 889461150 | 21450 | 21450 | 21450 | 21400 | 72 |
| 605 | 20231117 | 100000 | 887917100 | 21450 | 21400 | 21450 | 21400 | 4 |
| 606 | 20231117 | 095900 | 887831400 | 21400 | 21400 | 21400 | 21400 | 16 |
| 607 | 20231117 | 095800 | 887489000 | 21300 | 21350 | 21350 | 21300 | 333 |
| 608 | 20231117 | 095700 | 880395850 | 21350 | 21400 | 21400 | 21350 | 146 |
| 609 | 20231117 | 095600 | 877278700 | 21350 | 21400 | 21400 | 21350 | 6 |
| 610 | 20231117 | 095500 | 877150350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 611 | 20231117 | 095400 | 877150350 | 21350 | 21400 | 21400 | 21350 | 105 |
| 612 | 20231117 | 095300 | 874903900 | 21400 | 21400 | 21400 | 21400 | 1 |
| 613 | 20231117 | 095200 | 874882500 | 21300 | 21300 | 21400 | 21300 | 117 |
| 614 | 20231117 | 095100 | 872390300 | 21400 | 21300 | 21400 | 21300 | 377 |
| 615 | 20231117 | 095000 | 864350200 | 21300 | 21350 | 21350 | 21300 | 63 |
| 616 | 20231117 | 094900 | 863005300 | 21350 | 21250 | 21350 | 21250 | 237 |
| 617 | 20231117 | 094800 | 857962700 | 21250 | 21300 | 21350 | 21250 | 144 |
| 618 | 20231117 | 094700 | 854896050 | 21350 | 21350 | 21350 | 21350 | 2 |
| 619 | 20231117 | 094600 | 854853350 | 21300 | 21350 | 21350 | 21300 | 239 |
| 620 | 20231117 | 094500 | 849753450 | 21350 | 21350 | 21350 | 21300 | 24 |
| 621 | 20231117 | 094400 | 849241150 | 21300 | 21350 | 21350 | 21300 | 58 |
| 622 | 20231117 | 094300 | 848003100 | 21350 | 21350 | 21350 | 21300 | 24 |
| 623 | 20231117 | 094200 | 847490800 | 21300 | 21300 | 21300 | 21300 | 28 |
| 624 | 20231117 | 094100 | 846894400 | 21300 | 21250 | 21300 | 21250 | 123 |
| 625 | 20231117 | 094000 | 844275300 | 21250 | 21250 | 21250 | 21250 | 148 |
| 626 | 20231117 | 093900 | 841130300 | 21250 | 21300 | 21300 | 21250 | 3630 |
| 627 | 20231117 | 093800 | 763902400 | 21300 | 21300 | 21350 | 21300 | 17 |
| 628 | 20231117 | 093700 | 763540250 | 21300 | 21350 | 21350 | 21300 | 239 |
| 629 | 20231117 | 093600 | 758437850 | 21350 | 21350 | 21350 | 21300 | 1347 |
| 630 | 20231117 | 093500 | 729719750 | 21400 | 21400 | 21400 | 21350 | 792 |
| 631 | 20231117 | 093400 | 712771450 | 21450 | 21450 | 21450 | 21450 | 2 |
| 632 | 20231117 | 093300 | 712728550 | 21400 | 21350 | 21500 | 21350 | 1593 |
| 633 | 20231117 | 093200 | 678658800 | 21400 | 21450 | 21500 | 21400 | 1681 |
| 634 | 20231117 | 093100 | 642677400 | 21450 | 21450 | 21500 | 21450 | 620 |
| 635 | 20231117 | 093000 | 629377800 | 21450 | 21450 | 21450 | 21400 | 104 |
| 636 | 20231117 | 092900 | 627147500 | 21450 | 21500 | 21500 | 21450 | 184 |
| 637 | 20231117 | 092800 | 623193900 | 21500 | 21600 | 21600 | 21500 | 367 |
| 638 | 20231117 | 092700 | 615268200 | 21450 | 21400 | 21600 | 21350 | 2190 |
| 639 | 20231117 | 092600 | 568209750 | 21400 | 21500 | 21500 | 21400 | 332 |
| 640 | 20231117 | 092500 | 561075000 | 21550 | 21400 | 21600 | 21400 | 845 |
| 641 | 20231117 | 092400 | 542930450 | 21400 | 21300 | 21400 | 21300 | 858 |
| 642 | 20231117 | 092300 | 524582900 | 21350 | 21350 | 21400 | 21300 | 1095 |
| 643 | 20231117 | 092200 | 501202550 | 21300 | 21350 | 21400 | 21300 | 163 |
| 644 | 20231117 | 092100 | 497721000 | 21350 | 21350 | 21400 | 21300 | 753 |
| 645 | 20231117 | 092000 | 481624450 | 21350 | 21350 | 21350 | 21300 | 332 |
| 646 | 20231117 | 091900 | 474537300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 647 | 20231117 | 091800 | 474537300 | 21300 | 21300 | 21400 | 21250 | 1007 |
| 648 | 20231117 | 091700 | 453100350 | 21300 | 21300 | 21300 | 21300 | 14 |
| 649 | 20231117 | 091600 | 452802150 | 21300 | 21350 | 21350 | 21300 | 43 |
| 650 | 20231117 | 091500 | 451886000 | 21300 | 21300 | 21300 | 21300 | 6 |
| 651 | 20231117 | 091400 | 451758200 | 21350 | 21250 | 21350 | 21200 | 864 |
| 652 | 20231117 | 091300 | 433399450 | 21250 | 21300 | 21300 | 21200 | 780 |
| 653 | 20231117 | 091200 | 416825750 | 21300 | 21300 | 21300 | 21250 | 192 |
| 654 | 20231117 | 091100 | 412744950 | 21250 | 21250 | 21300 | 21250 | 339 |
| 655 | 20231117 | 091000 | 405539950 | 21300 | 21300 | 21300 | 21200 | 1176 |
| 656 | 20231117 | 090900 | 380556800 | 21250 | 21300 | 21300 | 21200 | 2904 |
| 657 | 20231117 | 090800 | 318810300 | 21300 | 21300 | 21350 | 21300 | 116 |
| 658 | 20231117 | 090700 | 316338800 | 21250 | 21300 | 21300 | 21250 | 310 |
| 659 | 20231117 | 090600 | 309751250 | 21250 | 21300 | 21300 | 21250 | 557 |
| 660 | 20231117 | 090500 | 297888450 | 21300 | 21350 | 21350 | 21250 | 2418 |
| 661 | 20231117 | 090400 | 246421050 | 21350 | 21350 | 21350 | 21350 | 248 |
| 662 | 20231117 | 090300 | 241126250 | 21350 | 21300 | 21350 | 21300 | 533 |
| 663 | 20231117 | 090200 | 229758800 | 21300 | 21400 | 21400 | 21250 | 3871 |
| 664 | 20231117 | 090100 | 147373800 | 21400 | 21500 | 21700 | 21300 | 2158 |
| 665 | 20231117 | 090000 | 101148900 | 21550 | 21750 | 21750 | 21550 | 4653 |