35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 3 | 20231117 | 195900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231117 | 195800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231117 | 195700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231117 | 195600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231117 | 195500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231117 | 195400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231117 | 195300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231117 | 195200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231117 | 195100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231117 | 195000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231117 | 194900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231117 | 194800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231117 | 194700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231117 | 194600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231117 | 194500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231117 | 194400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231117 | 194300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231117 | 194200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231117 | 194100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231117 | 194000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231117 | 193900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231117 | 193800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231117 | 193700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231117 | 193600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231117 | 193500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231117 | 193400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231117 | 193300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231117 | 193200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231117 | 193100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231117 | 193000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 33 | 20231117 | 192900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231117 | 192800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231117 | 192700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231117 | 192600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231117 | 192500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231117 | 192400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231117 | 192300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231117 | 192200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231117 | 192100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231117 | 192000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231117 | 191900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231117 | 191800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231117 | 191700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231117 | 191600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231117 | 191500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231117 | 191400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231117 | 191300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231117 | 191200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231117 | 191100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231117 | 191000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231117 | 190900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231117 | 190800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231117 | 190700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231117 | 190600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231117 | 190500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231117 | 190400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231117 | 190300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231117 | 190200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231117 | 190100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231117 | 190000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 63 | 20231117 | 185900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231117 | 185800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231117 | 185700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231117 | 185600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231117 | 185500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231117 | 185400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231117 | 185300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231117 | 185200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231117 | 185100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231117 | 185000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231117 | 184900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231117 | 184800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231117 | 184700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231117 | 184600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231117 | 184500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231117 | 184400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231117 | 184300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231117 | 184200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231117 | 184100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231117 | 184000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231117 | 183900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231117 | 183800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231117 | 183700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231117 | 183600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231117 | 183500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231117 | 183400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231117 | 183300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231117 | 183200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231117 | 183100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231117 | 183000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 93 | 20231117 | 182900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231117 | 182800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231117 | 182700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231117 | 182600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231117 | 182500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231117 | 182400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231117 | 182300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231117 | 182200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231117 | 182100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231117 | 182000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231117 | 181900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231117 | 181800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231117 | 181700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231117 | 181600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231117 | 181500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231117 | 181400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231117 | 181300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231117 | 181200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231117 | 181100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231117 | 181000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231117 | 180900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231117 | 180800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231117 | 180700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231117 | 180600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231117 | 180500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231117 | 180400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231117 | 180300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231117 | 180200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231117 | 180100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231117 | 180000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 123 | 20231117 | 175900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231117 | 175800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231117 | 175700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231117 | 175600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231117 | 175500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231117 | 175400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231117 | 175300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231117 | 175200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231117 | 175100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231117 | 175000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231117 | 174900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231117 | 174800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231117 | 174700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231117 | 174600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231117 | 174500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231117 | 174400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231117 | 174300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231117 | 174200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231117 | 174100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231117 | 174000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231117 | 173900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231117 | 173800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231117 | 173700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231117 | 173600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231117 | 173500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231117 | 173400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231117 | 173300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231117 | 173200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231117 | 173100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231117 | 173000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 153 | 20231117 | 172900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231117 | 172800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231117 | 172700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231117 | 172600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231117 | 172500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231117 | 172400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231117 | 172300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231117 | 172200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231117 | 172100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231117 | 172000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231117 | 171900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231117 | 171800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231117 | 171700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231117 | 171600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231117 | 171500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231117 | 171400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231117 | 171300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231117 | 171200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231117 | 171100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231117 | 171000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231117 | 170900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231117 | 170800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231117 | 170700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231117 | 170600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231117 | 170500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231117 | 170400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231117 | 170300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231117 | 170200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231117 | 170100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231117 | 170000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 183 | 20231117 | 165900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231117 | 165800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231117 | 165700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231117 | 165600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231117 | 165500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231117 | 165400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231117 | 165300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231117 | 165200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231117 | 165100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231117 | 165000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231117 | 164900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231117 | 164800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231117 | 164700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231117 | 164600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231117 | 164500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231117 | 164400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231117 | 164300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231117 | 164200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231117 | 164100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231117 | 164000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231117 | 163900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231117 | 163800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231117 | 163700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20231117 | 163600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20231117 | 163500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20231117 | 163400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20231117 | 163300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20231117 | 163200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20231117 | 163100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20231117 | 163000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 213 | 20231117 | 162900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20231117 | 162800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20231117 | 162700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20231117 | 162600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20231117 | 162500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20231117 | 162400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20231117 | 162300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20231117 | 162200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20231117 | 162100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20231117 | 162000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20231117 | 161900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20231117 | 161800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20231117 | 161700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20231117 | 161600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20231117 | 161500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20231117 | 161400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20231117 | 161300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20231117 | 161200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20231117 | 161100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20231117 | 161000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20231117 | 160900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20231117 | 160800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20231117 | 160700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20231117 | 160600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20231117 | 160500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20231117 | 160400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20231117 | 160300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20231117 | 160200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20231117 | 160100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20231117 | 160000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 7067 |
| 243 | 20231117 | 155900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20231117 | 155800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20231117 | 155700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20231117 | 155600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20231117 | 155500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20231117 | 155400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20231117 | 155300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20231117 | 155200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20231117 | 155100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20231117 | 155000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20231117 | 154900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20231117 | 154800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20231117 | 154700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20231117 | 154600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20231117 | 154500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20231117 | 154400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20231117 | 154300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20231117 | 154200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20231117 | 154100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20231117 | 154000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20231117 | 153900 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20231117 | 153800 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 265 | 20231117 | 153700 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20231117 | 153600 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20231117 | 153500 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20231117 | 153400 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20231117 | 153300 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20231117 | 153200 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20231117 | 153100 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20231117 | 153000 | 6507227600 | 20500 | 20500 | 20500 | 20500 | 14134 |
| 273 | 20231117 | 152900 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 274 | 20231117 | 152800 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 275 | 20231117 | 152700 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 276 | 20231117 | 152600 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 277 | 20231117 | 152500 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 278 | 20231117 | 152400 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 279 | 20231117 | 152300 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 280 | 20231117 | 152200 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 281 | 20231117 | 152100 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 282 | 20231117 | 152000 | 6362354100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 283 | 20231117 | 151900 | 6362354100 | 20550 | 20650 | 20650 | 20550 | 371 |
| 284 | 20231117 | 151800 | 6354717900 | 20650 | 20500 | 20700 | 20500 | 1217 |
| 285 | 20231117 | 151700 | 6329587550 | 20550 | 20600 | 20650 | 20550 | 1536 |
| 286 | 20231117 | 151600 | 6297955800 | 20550 | 20600 | 20600 | 20550 | 1797 |
| 287 | 20231117 | 151500 | 6261027200 | 20550 | 20600 | 20600 | 20550 | 1335 |
| 288 | 20231117 | 151400 | 6233587900 | 20650 | 20600 | 20650 | 20550 | 650 |
| 289 | 20231117 | 151300 | 6220197900 | 20600 | 20650 | 20650 | 20600 | 846 |
| 290 | 20231117 | 151200 | 6202766300 | 20650 | 20650 | 20650 | 20600 | 126 |
| 291 | 20231117 | 151100 | 6200164450 | 20600 | 20600 | 20600 | 20550 | 833 |
| 292 | 20231117 | 151000 | 6183005700 | 20600 | 20600 | 20600 | 20550 | 716 |
| 293 | 20231117 | 150900 | 6168258700 | 20650 | 20700 | 20700 | 20600 | 248 |
| 294 | 20231117 | 150800 | 6163132850 | 20700 | 20650 | 20700 | 20600 | 903 |
| 295 | 20231117 | 150700 | 6144497250 | 20650 | 20600 | 20650 | 20600 | 1919 |
| 296 | 20231117 | 150600 | 6104944900 | 20600 | 20600 | 20600 | 20550 | 170 |
| 297 | 20231117 | 150500 | 6101443400 | 20550 | 20600 | 20600 | 20500 | 29 |
| 298 | 20231117 | 150400 | 6100847100 | 20550 | 20600 | 20600 | 20550 | 1936 |
| 299 | 20231117 | 150300 | 6061060200 | 20600 | 20600 | 20600 | 20550 | 260 |
| 300 | 20231117 | 150200 | 6055714350 | 20600 | 20550 | 20600 | 20550 | 1045 |
| 301 | 20231117 | 150100 | 6034212050 | 20550 | 20500 | 20550 | 20500 | 63 |
| 302 | 20231117 | 150000 | 6032919900 | 20500 | 20600 | 20600 | 20500 | 742 |
| 303 | 20231117 | 145900 | 6017674850 | 20600 | 20550 | 20600 | 20550 | 115 |
| 304 | 20231117 | 145800 | 6015310850 | 20550 | 20600 | 20600 | 20550 | 339 |
| 305 | 20231117 | 145700 | 6008330050 | 20600 | 20600 | 20600 | 20550 | 1286 |
| 306 | 20231117 | 145600 | 5981843650 | 20600 | 20550 | 20600 | 20550 | 34 |
| 307 | 20231117 | 145500 | 5981143500 | 20500 | 20500 | 20500 | 20500 | 2 |
| 308 | 20231117 | 145400 | 5981102500 | 20550 | 20550 | 20600 | 20550 | 646 |
| 309 | 20231117 | 145300 | 5967824350 | 20600 | 20500 | 20600 | 20500 | 356 |
| 310 | 20231117 | 145200 | 5960511500 | 20450 | 20450 | 20450 | 20450 | 147 |
| 311 | 20231117 | 145100 | 5957505350 | 20450 | 20450 | 20550 | 20450 | 181 |
| 312 | 20231117 | 145000 | 5953800950 | 20450 | 20550 | 20550 | 20450 | 1673 |
| 313 | 20231117 | 144900 | 5919500350 | 20550 | 20550 | 20550 | 20550 | 263 |
| 314 | 20231117 | 144800 | 5914095700 | 20500 | 20500 | 20500 | 20500 | 287 |
| 315 | 20231117 | 144700 | 5908212200 | 20500 | 20500 | 20550 | 20500 | 73 |
| 316 | 20231117 | 144600 | 5906715200 | 20500 | 20550 | 20550 | 20500 | 62 |
| 317 | 20231117 | 144500 | 5905441250 | 20550 | 20500 | 20550 | 20500 | 481 |
| 318 | 20231117 | 144400 | 5895557500 | 20550 | 20550 | 20550 | 20550 | 34 |
| 319 | 20231117 | 144300 | 5894858800 | 20550 | 20500 | 20550 | 20500 | 376 |
| 320 | 20231117 | 144200 | 5887143400 | 20550 | 20500 | 20550 | 20500 | 709 |
| 321 | 20231117 | 144100 | 5872608550 | 20450 | 20450 | 20500 | 20450 | 317 |
| 322 | 20231117 | 144000 | 5866125650 | 20450 | 20450 | 20450 | 20400 | 479 |
| 323 | 20231117 | 143900 | 5856330400 | 20450 | 20450 | 20500 | 20400 | 1124 |
| 324 | 20231117 | 143800 | 5833369950 | 20450 | 20450 | 20500 | 20450 | 1226 |
| 325 | 20231117 | 143700 | 5808296300 | 20450 | 20500 | 20500 | 20450 | 404 |
| 326 | 20231117 | 143600 | 5800023900 | 20500 | 20450 | 20500 | 20450 | 204 |
| 327 | 20231117 | 143500 | 5795848950 | 20500 | 20450 | 20500 | 20450 | 69 |
| 328 | 20231117 | 143400 | 5794436850 | 20450 | 20500 | 20500 | 20450 | 83 |
| 329 | 20231117 | 143300 | 5792735450 | 20450 | 20500 | 20500 | 20450 | 41 |
| 330 | 20231117 | 143200 | 5791895500 | 20500 | 20500 | 20500 | 20500 | 55 |
| 331 | 20231117 | 143100 | 5790768000 | 20500 | 20500 | 20500 | 20450 | 284 |
| 332 | 20231117 | 143000 | 5784950050 | 20500 | 20450 | 20500 | 20450 | 126 |
| 333 | 20231117 | 142900 | 5782373100 | 20450 | 20500 | 20500 | 20450 | 66 |
| 334 | 20231117 | 142800 | 5781023350 | 20450 | 20450 | 20450 | 20400 | 172 |
| 335 | 20231117 | 142700 | 5777506200 | 20450 | 20450 | 20500 | 20450 | 1951 |
| 336 | 20231117 | 142600 | 5737608050 | 20450 | 20550 | 20550 | 20450 | 4166 |
| 337 | 20231117 | 142500 | 5652234800 | 20550 | 20550 | 20550 | 20500 | 75 |
| 338 | 20231117 | 142400 | 5650696700 | 20550 | 20500 | 20550 | 20500 | 241 |
| 339 | 20231117 | 142300 | 5645750500 | 20550 | 20550 | 20550 | 20500 | 523 |
| 340 | 20231117 | 142200 | 5635005350 | 20550 | 20600 | 20600 | 20550 | 21 |
| 341 | 20231117 | 142100 | 5634573500 | 20600 | 20550 | 20600 | 20550 | 313 |
| 342 | 20231117 | 142000 | 5628131100 | 20550 | 20550 | 20550 | 20500 | 243 |
| 343 | 20231117 | 141900 | 5623144050 | 20550 | 20500 | 20550 | 20500 | 6 |
| 344 | 20231117 | 141800 | 5623020950 | 20550 | 20550 | 20550 | 20500 | 286 |
| 345 | 20231117 | 141700 | 5617151400 | 20550 | 20550 | 20600 | 20500 | 1081 |
| 346 | 20231117 | 141600 | 5594936800 | 20550 | 20550 | 20550 | 20500 | 2318 |
| 347 | 20231117 | 141500 | 5547416650 | 20550 | 20550 | 20550 | 20500 | 748 |
| 348 | 20231117 | 141400 | 5532079050 | 20550 | 20600 | 20600 | 20500 | 2550 |
| 349 | 20231117 | 141300 | 5479666250 | 20600 | 20650 | 20650 | 20600 | 1205 |
| 350 | 20231117 | 141200 | 5454842250 | 20650 | 20650 | 20650 | 20650 | 156 |
| 351 | 20231117 | 141100 | 5451620850 | 20650 | 20650 | 20650 | 20650 | 155 |
| 352 | 20231117 | 141000 | 5448420100 | 20650 | 20650 | 20650 | 20650 | 16 |
| 353 | 20231117 | 140900 | 5448089700 | 20650 | 20650 | 20650 | 20650 | 160 |
| 354 | 20231117 | 140800 | 5444785700 | 20650 | 20650 | 20650 | 20650 | 2 |
| 355 | 20231117 | 140700 | 5444744400 | 20650 | 20650 | 20700 | 20650 | 581 |
| 356 | 20231117 | 140600 | 5432744750 | 20700 | 20700 | 20750 | 20700 | 317 |
| 357 | 20231117 | 140500 | 5426182300 | 20700 | 20750 | 20750 | 20700 | 501 |
| 358 | 20231117 | 140400 | 5415802700 | 20750 | 20700 | 20750 | 20700 | 51 |
| 359 | 20231117 | 140300 | 5414745150 | 20700 | 20750 | 20750 | 20700 | 25 |
| 360 | 20231117 | 140200 | 5414226650 | 20750 | 20750 | 20750 | 20750 | 78 |
| 361 | 20231117 | 140100 | 5412608150 | 20750 | 20750 | 20750 | 20700 | 1702 |
| 362 | 20231117 | 140000 | 5377320700 | 20750 | 20750 | 20750 | 20700 | 192 |
| 363 | 20231117 | 135900 | 5373338200 | 20750 | 20750 | 20750 | 20700 | 215 |
| 364 | 20231117 | 135800 | 5368879650 | 20750 | 20750 | 20750 | 20750 | 41 |
| 365 | 20231117 | 135700 | 5368028900 | 20750 | 20700 | 20750 | 20700 | 154 |
| 366 | 20231117 | 135600 | 5364837850 | 20700 | 20700 | 20700 | 20700 | 1122 |
| 367 | 20231117 | 135500 | 5341612450 | 20700 | 20700 | 20700 | 20700 | 158 |
| 368 | 20231117 | 135400 | 5338341850 | 20700 | 20700 | 20700 | 20700 | 22 |
| 369 | 20231117 | 135300 | 5337886450 | 20700 | 20650 | 20700 | 20650 | 547 |
| 370 | 20231117 | 135200 | 5326585300 | 20650 | 20650 | 20650 | 20650 | 274 |
| 371 | 20231117 | 135100 | 5320927200 | 20650 | 20650 | 20650 | 20650 | 3 |
| 372 | 20231117 | 135000 | 5320865250 | 20700 | 20700 | 20700 | 20650 | 196 |
| 373 | 20231117 | 134900 | 5316812250 | 20700 | 20600 | 20700 | 20600 | 374 |
| 374 | 20231117 | 134800 | 5309089150 | 20600 | 20650 | 20650 | 20600 | 260 |
| 375 | 20231117 | 134700 | 5303732800 | 20650 | 20600 | 20650 | 20600 | 1054 |
| 376 | 20231117 | 134600 | 5282020250 | 20550 | 20550 | 20550 | 20550 | 3 |
| 377 | 20231117 | 134500 | 5281958600 | 20550 | 20700 | 20700 | 20550 | 4692 |
| 378 | 20231117 | 134400 | 5185301900 | 20650 | 20650 | 20650 | 20650 | 336 |
| 379 | 20231117 | 134300 | 5178363500 | 20650 | 20650 | 20650 | 20650 | 484 |
| 380 | 20231117 | 134200 | 5168368900 | 20650 | 20650 | 20650 | 20650 | 174 |
| 381 | 20231117 | 134100 | 5164775800 | 20600 | 20650 | 20650 | 20600 | 63 |
| 382 | 20231117 | 134000 | 5163474950 | 20650 | 20600 | 20650 | 20600 | 277 |
| 383 | 20231117 | 133900 | 5157761200 | 20650 | 20550 | 20650 | 20550 | 73 |
| 384 | 20231117 | 133800 | 5156256800 | 20650 | 20600 | 20650 | 20600 | 7 |
| 385 | 20231117 | 133700 | 5156112550 | 20650 | 20600 | 20650 | 20600 | 138 |
| 386 | 20231117 | 133600 | 5153269100 | 20600 | 20600 | 20600 | 20550 | 20 |
| 387 | 20231117 | 133500 | 5152857150 | 20600 | 20600 | 20600 | 20550 | 233 |
| 388 | 20231117 | 133400 | 5148058200 | 20600 | 20550 | 20600 | 20550 | 139 |
| 389 | 20231117 | 133300 | 5145195800 | 20550 | 20600 | 20600 | 20550 | 168 |
| 390 | 20231117 | 133200 | 5141742900 | 20600 | 20600 | 20600 | 20600 | 33 |
| 391 | 20231117 | 133100 | 5141063100 | 20550 | 20550 | 20550 | 20550 | 67 |
| 392 | 20231117 | 133000 | 5139686250 | 20550 | 20600 | 20600 | 20550 | 156 |
| 393 | 20231117 | 132900 | 5136475850 | 20550 | 20600 | 20600 | 20550 | 241 |
| 394 | 20231117 | 132800 | 5131514250 | 20600 | 20600 | 20600 | 20600 | 112 |
| 395 | 20231117 | 132700 | 5129207050 | 20600 | 20600 | 20600 | 20550 | 303 |
| 396 | 20231117 | 132600 | 5122970300 | 20600 | 20550 | 20600 | 20550 | 139 |
| 397 | 20231117 | 132500 | 5120113600 | 20550 | 20550 | 20600 | 20550 | 223 |
| 398 | 20231117 | 132400 | 5115530900 | 20500 | 20550 | 20550 | 20500 | 334 |
| 399 | 20231117 | 132300 | 5108673900 | 20550 | 20550 | 20550 | 20500 | 1195 |
| 400 | 20231117 | 132200 | 5084175550 | 20550 | 20550 | 20600 | 20500 | 187 |
| 401 | 20231117 | 132100 | 5080332950 | 20550 | 20550 | 20550 | 20550 | 147 |
| 402 | 20231117 | 132000 | 5077312100 | 20500 | 20550 | 20550 | 20500 | 260 |
| 403 | 20231117 | 131900 | 5071971800 | 20550 | 20550 | 20550 | 20550 | 1239 |
| 404 | 20231117 | 131800 | 5046510350 | 20550 | 20550 | 20600 | 20550 | 46 |
| 405 | 20231117 | 131700 | 5045563700 | 20550 | 20550 | 20550 | 20550 | 3 |
| 406 | 20231117 | 131600 | 5045502050 | 20550 | 20550 | 20600 | 20550 | 1326 |
| 407 | 20231117 | 131500 | 5018252500 | 20600 | 20550 | 20600 | 20550 | 388 |
| 408 | 20231117 | 131400 | 5010272750 | 20600 | 20600 | 20600 | 20600 | 381 |
| 409 | 20231117 | 131300 | 5002424150 | 20650 | 20600 | 20650 | 20600 | 52 |
| 410 | 20231117 | 131200 | 5001352850 | 20600 | 20600 | 20650 | 20600 | 282 |
| 411 | 20231117 | 131100 | 4995543350 | 20600 | 20600 | 20650 | 20600 | 1082 |
| 412 | 20231117 | 131000 | 4973254050 | 20600 | 20600 | 20600 | 20600 | 90 |
| 413 | 20231117 | 130900 | 4971400050 | 20650 | 20650 | 20650 | 20650 | 434 |
| 414 | 20231117 | 130800 | 4962437950 | 20650 | 20600 | 20650 | 20600 | 36 |
| 415 | 20231117 | 130700 | 4961695300 | 20650 | 20650 | 20650 | 20600 | 449 |
| 416 | 20231117 | 130600 | 4952436750 | 20600 | 20650 | 20650 | 20600 | 75 |
| 417 | 20231117 | 130500 | 4950890500 | 20650 | 20650 | 20650 | 20650 | 370 |
| 418 | 20231117 | 130400 | 4943250000 | 20650 | 20650 | 20650 | 20600 | 488 |
| 419 | 20231117 | 130300 | 4933196450 | 20650 | 20650 | 20650 | 20600 | 1801 |
| 420 | 20231117 | 130200 | 4896055800 | 20600 | 20600 | 20650 | 20600 | 99 |
| 421 | 20231117 | 130100 | 4894016150 | 20600 | 20700 | 20700 | 20600 | 137 |
| 422 | 20231117 | 130000 | 4891193750 | 20700 | 20700 | 20700 | 20700 | 16 |
| 423 | 20231117 | 125900 | 4890862550 | 20600 | 20650 | 20650 | 20600 | 15 |
| 424 | 20231117 | 125800 | 4890552850 | 20650 | 20700 | 20700 | 20650 | 2 |
| 425 | 20231117 | 125700 | 4890511500 | 20600 | 20700 | 20700 | 20600 | 555 |
| 426 | 20231117 | 125600 | 4879073000 | 20650 | 20650 | 20650 | 20600 | 756 |
| 427 | 20231117 | 125500 | 4863483100 | 20650 | 20650 | 20700 | 20650 | 299 |
| 428 | 20231117 | 125400 | 4857308000 | 20750 | 20650 | 20750 | 20650 | 169 |
| 429 | 20231117 | 125300 | 4853816150 | 20650 | 20650 | 20650 | 20650 | 500 |
| 430 | 20231117 | 125200 | 4843491150 | 20650 | 20700 | 20700 | 20650 | 1579 |
| 431 | 20231117 | 125100 | 4810829800 | 20800 | 20750 | 20800 | 20700 | 171 |
| 432 | 20231117 | 125000 | 4807281700 | 20800 | 20800 | 20800 | 20800 | 112 |
| 433 | 20231117 | 124900 | 4804952100 | 20800 | 20800 | 20800 | 20750 | 136 |
| 434 | 20231117 | 124800 | 4802124650 | 20800 | 20700 | 20800 | 20700 | 506 |
| 435 | 20231117 | 124700 | 4791636000 | 20700 | 20750 | 20750 | 20700 | 133 |
| 436 | 20231117 | 124600 | 4788882650 | 20750 | 20750 | 20750 | 20750 | 40 |
| 437 | 20231117 | 124500 | 4788052650 | 20750 | 20750 | 20750 | 20750 | 652 |
| 438 | 20231117 | 124400 | 4774523650 | 20750 | 20700 | 20750 | 20650 | 164 |
| 439 | 20231117 | 124300 | 4771128850 | 20650 | 20700 | 20700 | 20650 | 164 |
| 440 | 20231117 | 124200 | 4767735350 | 20700 | 20700 | 20700 | 20700 | 113 |
| 441 | 20231117 | 124100 | 4765396250 | 20700 | 20700 | 20700 | 20700 | 239 |
| 442 | 20231117 | 124000 | 4760448950 | 20700 | 20700 | 20700 | 20700 | 6 |
| 443 | 20231117 | 123900 | 4760324750 | 20700 | 20700 | 20700 | 20700 | 14 |
| 444 | 20231117 | 123800 | 4760034950 | 20700 | 20750 | 20750 | 20700 | 79 |
| 445 | 20231117 | 123700 | 4758397650 | 20650 | 20750 | 20750 | 20650 | 462 |
| 446 | 20231117 | 123600 | 4748848600 | 20650 | 20650 | 20650 | 20650 | 10 |
| 447 | 20231117 | 123500 | 4748642100 | 20650 | 20700 | 20700 | 20650 | 557 |
| 448 | 20231117 | 123400 | 4737139900 | 20650 | 20700 | 20700 | 20650 | 195 |
| 449 | 20231117 | 123300 | 4733103850 | 20700 | 20750 | 20750 | 20700 | 15 |
| 450 | 20231117 | 123200 | 4732793100 | 20700 | 20700 | 20750 | 20700 | 402 |
| 451 | 20231117 | 123100 | 4724471650 | 20700 | 20750 | 20750 | 20650 | 858 |
| 452 | 20231117 | 123000 | 4706699400 | 20750 | 20700 | 20750 | 20700 | 271 |
| 453 | 20231117 | 122900 | 4701077200 | 20700 | 20650 | 20700 | 20650 | 928 |
| 454 | 20231117 | 122800 | 4681867700 | 20650 | 20700 | 20700 | 20650 | 111 |
| 455 | 20231117 | 122700 | 4679575000 | 20700 | 20700 | 20700 | 20700 | 2 |
| 456 | 20231117 | 122600 | 4679533600 | 20600 | 20650 | 20650 | 20600 | 1341 |
| 457 | 20231117 | 122500 | 4651895750 | 20650 | 20650 | 20650 | 20650 | 1 |
| 458 | 20231117 | 122400 | 4651875100 | 20650 | 20650 | 20650 | 20650 | 164 |
| 459 | 20231117 | 122300 | 4648488500 | 20650 | 20650 | 20650 | 20650 | 355 |
| 460 | 20231117 | 122200 | 4641157750 | 20650 | 20650 | 20700 | 20650 | 1048 |
| 461 | 20231117 | 122100 | 4619516000 | 20650 | 20750 | 20750 | 20650 | 9 |
| 462 | 20231117 | 122000 | 4619329600 | 20750 | 20700 | 20750 | 20650 | 1239 |
| 463 | 20231117 | 121900 | 4593702200 | 20700 | 20700 | 20700 | 20650 | 794 |
| 464 | 20231117 | 121800 | 4577270250 | 20700 | 20650 | 20700 | 20650 | 544 |
| 465 | 20231117 | 121700 | 4566031550 | 20650 | 20650 | 20650 | 20650 | 17 |
| 466 | 20231117 | 121600 | 4565680500 | 20600 | 20600 | 20650 | 20600 | 416 |
| 467 | 20231117 | 121500 | 4557097200 | 20600 | 20600 | 20600 | 20600 | 295 |
| 468 | 20231117 | 121400 | 4551020200 | 20600 | 20650 | 20650 | 20550 | 48 |
| 469 | 20231117 | 121300 | 4550032350 | 20550 | 20500 | 20600 | 20500 | 3019 |
| 470 | 20231117 | 121200 | 4487900650 | 20500 | 20600 | 20600 | 20500 | 3813 |
| 471 | 20231117 | 121100 | 4409548200 | 20600 | 20600 | 20600 | 20550 | 461 |
| 472 | 20231117 | 121000 | 4400063350 | 20600 | 20650 | 20650 | 20550 | 2838 |
| 473 | 20231117 | 120900 | 4341590050 | 20600 | 20650 | 20650 | 20600 | 1399 |
| 474 | 20231117 | 120800 | 4312736000 | 20600 | 20650 | 20650 | 20600 | 71 |
| 475 | 20231117 | 120700 | 4311272800 | 20650 | 20650 | 20700 | 20650 | 686 |
| 476 | 20231117 | 120600 | 4297104900 | 20650 | 20650 | 20700 | 20650 | 351 |
| 477 | 20231117 | 120500 | 4289851700 | 20650 | 20650 | 20650 | 20600 | 2199 |
| 478 | 20231117 | 120400 | 4244452500 | 20650 | 20700 | 20700 | 20650 | 2938 |
| 479 | 20231117 | 120300 | 4183770500 | 20650 | 20750 | 20800 | 20650 | 759 |
| 480 | 20231117 | 120200 | 4168073400 | 20750 | 20800 | 20800 | 20650 | 3430 |
| 481 | 20231117 | 120100 | 4097069900 | 20700 | 20800 | 20800 | 20700 | 209 |
| 482 | 20231117 | 120000 | 4092732950 | 20800 | 20800 | 20800 | 20750 | 240 |
| 483 | 20231117 | 115900 | 4087745550 | 20750 | 20750 | 20800 | 20750 | 524 |
| 484 | 20231117 | 115800 | 4076847500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 485 | 20231117 | 115700 | 4076847500 | 20800 | 20750 | 20800 | 20750 | 1608 |
| 486 | 20231117 | 115600 | 4043481250 | 20800 | 20800 | 20800 | 20750 | 51 |
| 487 | 20231117 | 115500 | 4042420650 | 20800 | 20750 | 20800 | 20750 | 279 |
| 488 | 20231117 | 115400 | 4036620500 | 20800 | 20800 | 20800 | 20750 | 143 |
| 489 | 20231117 | 115300 | 4033646600 | 20800 | 20800 | 20800 | 20750 | 508 |
| 490 | 20231117 | 115200 | 4023082550 | 20750 | 20750 | 20750 | 20750 | 7 |
| 491 | 20231117 | 115100 | 4022937300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 492 | 20231117 | 115000 | 4022937300 | 20750 | 20800 | 20850 | 20750 | 191 |
| 493 | 20231117 | 114900 | 4018964550 | 20850 | 20750 | 20850 | 20750 | 128 |
| 494 | 20231117 | 114800 | 4016300750 | 20750 | 20750 | 20800 | 20750 | 1130 |
| 495 | 20231117 | 114700 | 3992850600 | 20750 | 20800 | 20800 | 20750 | 374 |
| 496 | 20231117 | 114600 | 3985084800 | 20800 | 20800 | 20800 | 20800 | 13 |
| 497 | 20231117 | 114500 | 3984814400 | 20800 | 20800 | 20800 | 20800 | 40 |
| 498 | 20231117 | 114400 | 3983982400 | 20850 | 20800 | 20850 | 20800 | 11 |
| 499 | 20231117 | 114300 | 3983753500 | 20750 | 20750 | 20750 | 20750 | 291 |
| 500 | 20231117 | 114200 | 3977715250 | 20800 | 20800 | 20800 | 20800 | 1134 |
| 501 | 20231117 | 114100 | 3954128050 | 20850 | 20850 | 20850 | 20850 | 323 |
| 502 | 20231117 | 114000 | 3947393500 | 20800 | 20900 | 20900 | 20800 | 871 |
| 503 | 20231117 | 113900 | 3929228550 | 20850 | 20850 | 20850 | 20850 | 103 |
| 504 | 20231117 | 113800 | 3927081000 | 20850 | 20850 | 20900 | 20850 | 18 |
| 505 | 20231117 | 113700 | 3926705650 | 20850 | 20900 | 20900 | 20850 | 54 |
| 506 | 20231117 | 113600 | 3925579650 | 20850 | 20900 | 20900 | 20850 | 300 |
| 507 | 20231117 | 113500 | 3919310850 | 20850 | 20900 | 20900 | 20850 | 34 |
| 508 | 20231117 | 113400 | 3918601450 | 20900 | 20850 | 20900 | 20850 | 395 |
| 509 | 20231117 | 113300 | 3910360700 | 20850 | 20900 | 20900 | 20850 | 408 |
| 510 | 20231117 | 113200 | 3901848900 | 20850 | 20850 | 20850 | 20850 | 106 |
| 511 | 20231117 | 113100 | 3899638800 | 20850 | 20850 | 20850 | 20850 | 327 |
| 512 | 20231117 | 113000 | 3892820850 | 20850 | 20800 | 20900 | 20800 | 39 |
| 513 | 20231117 | 112900 | 3892008150 | 20800 | 20950 | 20950 | 20800 | 1882 |
| 514 | 20231117 | 112800 | 3852777700 | 20950 | 20950 | 20950 | 20950 | 265 |
| 515 | 20231117 | 112700 | 3847225950 | 20950 | 20950 | 20950 | 20950 | 1 |
| 516 | 20231117 | 112600 | 3847205000 | 20900 | 20950 | 20950 | 20900 | 29 |
| 517 | 20231117 | 112500 | 3846598850 | 21000 | 21000 | 21000 | 20900 | 112 |
| 518 | 20231117 | 112400 | 3844250300 | 20900 | 21000 | 21000 | 20900 | 421 |
| 519 | 20231117 | 112300 | 3835427800 | 21000 | 20950 | 21000 | 20950 | 238 |
| 520 | 20231117 | 112200 | 3830439400 | 20950 | 20900 | 20950 | 20900 | 718 |
| 521 | 20231117 | 112100 | 3815397400 | 20900 | 20950 | 20950 | 20900 | 1184 |
| 522 | 20231117 | 112000 | 3790642600 | 20950 | 20900 | 20950 | 20900 | 59 |
| 523 | 20231117 | 111900 | 3789409400 | 20850 | 20800 | 20850 | 20800 | 302 |
| 524 | 20231117 | 111800 | 3783118200 | 20800 | 20850 | 20850 | 20800 | 155 |
| 525 | 20231117 | 111700 | 3779893550 | 20850 | 20850 | 20850 | 20750 | 1258 |
| 526 | 20231117 | 111600 | 3753733600 | 20850 | 20850 | 20850 | 20800 | 223 |
| 527 | 20231117 | 111500 | 3749084100 | 20850 | 20850 | 20850 | 20800 | 485 |
| 528 | 20231117 | 111400 | 3738991000 | 20850 | 20800 | 20850 | 20800 | 112 |
| 529 | 20231117 | 111300 | 3736661350 | 20800 | 20800 | 20800 | 20750 | 654 |
| 530 | 20231117 | 111200 | 3723060650 | 20750 | 20750 | 20750 | 20750 | 150 |
| 531 | 20231117 | 111100 | 3719948150 | 20750 | 20750 | 20750 | 20750 | 272 |
| 532 | 20231117 | 111000 | 3714304150 | 20750 | 20750 | 20800 | 20750 | 111 |
| 533 | 20231117 | 110900 | 3712000400 | 20800 | 20750 | 20800 | 20750 | 128 |
| 534 | 20231117 | 110800 | 3709339300 | 20750 | 20800 | 20800 | 20750 | 199 |
| 535 | 20231117 | 110700 | 3705209650 | 20800 | 20850 | 20850 | 20700 | 5476 |
| 536 | 20231117 | 110600 | 3591292900 | 20900 | 20900 | 20900 | 20900 | 162 |
| 537 | 20231117 | 110500 | 3587907100 | 20850 | 20850 | 20850 | 20850 | 49 |
| 538 | 20231117 | 110400 | 3586885450 | 20900 | 20900 | 20900 | 20850 | 204 |
| 539 | 20231117 | 110300 | 3582626950 | 20900 | 20850 | 20900 | 20850 | 852 |
| 540 | 20231117 | 110200 | 3564840350 | 20850 | 20900 | 20900 | 20850 | 10 |
| 541 | 20231117 | 110100 | 3564631450 | 20850 | 20800 | 20850 | 20800 | 1550 |
| 542 | 20231117 | 110000 | 3532321450 | 20800 | 20850 | 20850 | 20800 | 88 |
| 543 | 20231117 | 105900 | 3530488900 | 20800 | 20800 | 20850 | 20800 | 860 |
| 544 | 20231117 | 105800 | 3512594250 | 20800 | 20800 | 20850 | 20800 | 199 |
| 545 | 20231117 | 105700 | 3508453900 | 20800 | 20900 | 20900 | 20800 | 568 |
| 546 | 20231117 | 105600 | 3496606100 | 20850 | 20850 | 20850 | 20800 | 619 |
| 547 | 20231117 | 105500 | 3483700750 | 20850 | 20850 | 20900 | 20800 | 267 |
| 548 | 20231117 | 105400 | 3478133350 | 20900 | 20900 | 20900 | 20900 | 31 |
| 549 | 20231117 | 105300 | 3477485450 | 20850 | 20850 | 20900 | 20800 | 303 |
| 550 | 20231117 | 105200 | 3471169350 | 20850 | 20850 | 20900 | 20850 | 903 |
| 551 | 20231117 | 105100 | 3452311500 | 20850 | 20800 | 20950 | 20800 | 4199 |
| 552 | 20231117 | 105000 | 3364582100 | 20800 | 20800 | 20850 | 20750 | 3167 |
| 553 | 20231117 | 104900 | 3298689200 | 20850 | 20850 | 20850 | 20800 | 4941 |
| 554 | 20231117 | 104800 | 3195801850 | 20900 | 21000 | 21000 | 20900 | 1676 |
| 555 | 20231117 | 104700 | 3160761450 | 20950 | 21000 | 21050 | 20950 | 642 |
| 556 | 20231117 | 104600 | 3147295400 | 21000 | 21100 | 21100 | 21000 | 1544 |
| 557 | 20231117 | 104500 | 3114859700 | 21100 | 21100 | 21100 | 21100 | 14 |
| 558 | 20231117 | 104400 | 3114564300 | 21100 | 21050 | 21100 | 21050 | 314 |
| 559 | 20231117 | 104300 | 3107953100 | 21050 | 21050 | 21050 | 21050 | 136 |
| 560 | 20231117 | 104200 | 3105090300 | 21050 | 21000 | 21050 | 21000 | 73 |
| 561 | 20231117 | 104100 | 3103554750 | 21000 | 21000 | 21000 | 21000 | 360 |
| 562 | 20231117 | 104000 | 3095994750 | 20950 | 20950 | 21000 | 20950 | 437 |
| 563 | 20231117 | 103900 | 3086824700 | 20950 | 21000 | 21000 | 20950 | 519 |
| 564 | 20231117 | 103800 | 3075950450 | 21000 | 20950 | 21000 | 20950 | 159 |
| 565 | 20231117 | 103700 | 3072619300 | 20950 | 20950 | 20950 | 20900 | 1141 |
| 566 | 20231117 | 103600 | 3048720000 | 20950 | 21000 | 21000 | 20950 | 253 |
| 567 | 20231117 | 103500 | 3043412000 | 21000 | 21000 | 21050 | 20950 | 917 |
| 568 | 20231117 | 103400 | 3024196650 | 21000 | 21000 | 21000 | 20950 | 193 |
| 569 | 20231117 | 103300 | 3020144600 | 20950 | 20950 | 20950 | 20950 | 329 |
| 570 | 20231117 | 103200 | 3013252050 | 21000 | 21000 | 21000 | 21000 | 367 |
| 571 | 20231117 | 103100 | 3005545050 | 21000 | 20950 | 21000 | 20950 | 571 |
| 572 | 20231117 | 103000 | 2993565250 | 21000 | 21000 | 21000 | 20950 | 375 |
| 573 | 20231117 | 102900 | 2985706250 | 20950 | 20950 | 21000 | 20950 | 886 |
| 574 | 20231117 | 102800 | 2967143050 | 21000 | 21050 | 21050 | 21000 | 964 |
| 575 | 20231117 | 102700 | 2946892550 | 21100 | 21200 | 21200 | 21000 | 156 |
| 576 | 20231117 | 102600 | 2943614650 | 21000 | 21100 | 21100 | 21000 | 2173 |
| 577 | 20231117 | 102500 | 2897956950 | 21150 | 21100 | 21250 | 21100 | 436 |
| 578 | 20231117 | 102400 | 2888710800 | 21100 | 21150 | 21250 | 21100 | 531 |
| 579 | 20231117 | 102300 | 2877465900 | 21200 | 21200 | 21200 | 21150 | 188 |
| 580 | 20231117 | 102200 | 2873480500 | 21200 | 21100 | 21200 | 21100 | 309 |
| 581 | 20231117 | 102100 | 2866955000 | 21100 | 21050 | 21100 | 21050 | 28 |
| 582 | 20231117 | 102000 | 2866365100 | 21050 | 21050 | 21100 | 21050 | 24 |
| 583 | 20231117 | 101900 | 2865859200 | 21100 | 21100 | 21150 | 21100 | 298 |
| 584 | 20231117 | 101800 | 2859566350 | 21150 | 21200 | 21200 | 21100 | 550 |
| 585 | 20231117 | 101700 | 2847954550 | 21150 | 21150 | 21200 | 21150 | 520 |
| 586 | 20231117 | 101600 | 2836956450 | 21200 | 21200 | 21200 | 21150 | 955 |
| 587 | 20231117 | 101500 | 2816711350 | 21200 | 21200 | 21200 | 21150 | 641 |
| 588 | 20231117 | 101400 | 2803127600 | 21200 | 21250 | 21250 | 21200 | 1335 |
| 589 | 20231117 | 101300 | 2774811850 | 21200 | 21350 | 21350 | 21200 | 2131 |
| 590 | 20231117 | 101200 | 2729415850 | 21350 | 21350 | 21350 | 21300 | 390 |
| 591 | 20231117 | 101100 | 2721091150 | 21350 | 21150 | 21400 | 21150 | 3988 |
| 592 | 20231117 | 101000 | 2636228750 | 21150 | 21200 | 21200 | 21150 | 445 |
| 593 | 20231117 | 100900 | 2626816900 | 21150 | 21150 | 21150 | 21150 | 252 |
| 594 | 20231117 | 100800 | 2621487100 | 21150 | 21150 | 21150 | 21100 | 469 |
| 595 | 20231117 | 100700 | 2611568100 | 21100 | 21200 | 21200 | 21100 | 960 |
| 596 | 20231117 | 100600 | 2591257250 | 21200 | 21250 | 21250 | 21200 | 182 |
| 597 | 20231117 | 100500 | 2587392350 | 21250 | 21200 | 21250 | 21200 | 339 |
| 598 | 20231117 | 100400 | 2580189100 | 21200 | 21200 | 21200 | 21200 | 260 |
| 599 | 20231117 | 100300 | 2574677100 | 21200 | 21200 | 21200 | 21150 | 418 |
| 600 | 20231117 | 100200 | 2565822150 | 21200 | 21200 | 21200 | 21150 | 250 |
| 601 | 20231117 | 100100 | 2560523500 | 21250 | 21150 | 21250 | 21150 | 320 |
| 602 | 20231117 | 100000 | 2553730700 | 21150 | 21150 | 21150 | 21150 | 144 |
| 603 | 20231117 | 095900 | 2550685100 | 21150 | 21200 | 21250 | 21150 | 787 |
| 604 | 20231117 | 095800 | 2534030800 | 21250 | 21250 | 21250 | 21250 | 34 |
| 605 | 20231117 | 095700 | 2533308300 | 21250 | 21200 | 21250 | 21200 | 137 |
| 606 | 20231117 | 095600 | 2530401950 | 21200 | 21200 | 21200 | 21200 | 323 |
| 607 | 20231117 | 095500 | 2523554350 | 21200 | 21150 | 21200 | 21150 | 112 |
| 608 | 20231117 | 095400 | 2521180450 | 21150 | 21100 | 21150 | 21100 | 711 |
| 609 | 20231117 | 095300 | 2506162200 | 21100 | 21050 | 21100 | 21050 | 51 |
| 610 | 20231117 | 095200 | 2505087300 | 21100 | 20950 | 21100 | 20950 | 437 |
| 611 | 20231117 | 095100 | 2495890200 | 20950 | 20900 | 21000 | 20900 | 468 |
| 612 | 20231117 | 095000 | 2486091900 | 20900 | 21050 | 21050 | 20900 | 4292 |
| 613 | 20231117 | 094900 | 2396055300 | 21050 | 21050 | 21100 | 21050 | 606 |
| 614 | 20231117 | 094800 | 2383295900 | 21100 | 21050 | 21100 | 21050 | 38 |
| 615 | 20231117 | 094700 | 2382495400 | 21050 | 21050 | 21050 | 21000 | 1092 |
| 616 | 20231117 | 094600 | 2359544300 | 21050 | 21050 | 21100 | 21050 | 233 |
| 617 | 20231117 | 094500 | 2354639600 | 21050 | 21050 | 21050 | 21050 | 301 |
| 618 | 20231117 | 094400 | 2348303550 | 21050 | 21100 | 21100 | 21050 | 1938 |
| 619 | 20231117 | 094300 | 2307442700 | 21100 | 20900 | 21100 | 20900 | 3157 |
| 620 | 20231117 | 094200 | 2241237750 | 20900 | 20950 | 20950 | 20900 | 2016 |
| 621 | 20231117 | 094100 | 2199095400 | 20900 | 21100 | 21100 | 20800 | 11089 |
| 622 | 20231117 | 094000 | 1966657150 | 21100 | 21200 | 21200 | 21100 | 2311 |
| 623 | 20231117 | 093900 | 1917848500 | 21150 | 21150 | 21200 | 21150 | 370 |
| 624 | 20231117 | 093800 | 1910022800 | 21150 | 21150 | 21150 | 21100 | 557 |
| 625 | 20231117 | 093700 | 1898249500 | 21100 | 21150 | 21150 | 21100 | 874 |
| 626 | 20231117 | 093600 | 1879775550 | 21150 | 21300 | 21300 | 21150 | 1429 |
| 627 | 20231117 | 093500 | 1849478250 | 21200 | 21350 | 21350 | 21200 | 428 |
| 628 | 20231117 | 093400 | 1840381250 | 21250 | 21350 | 21350 | 21250 | 1729 |
| 629 | 20231117 | 093300 | 1803549350 | 21350 | 21350 | 21400 | 21300 | 1076 |
| 630 | 20231117 | 093200 | 1780590550 | 21400 | 21400 | 21400 | 21350 | 235 |
| 631 | 20231117 | 093100 | 1775573000 | 21350 | 21400 | 21400 | 21350 | 427 |
| 632 | 20231117 | 093000 | 1766438300 | 21400 | 21350 | 21400 | 21300 | 976 |
| 633 | 20231117 | 092900 | 1745582800 | 21350 | 21400 | 21400 | 21300 | 2404 |
| 634 | 20231117 | 092800 | 1694345100 | 21400 | 21450 | 21450 | 21350 | 3156 |
| 635 | 20231117 | 092700 | 1626791400 | 21500 | 21450 | 21500 | 21450 | 491 |
| 636 | 20231117 | 092600 | 1616235450 | 21450 | 21450 | 21500 | 21400 | 646 |
| 637 | 20231117 | 092500 | 1602383350 | 21400 | 21400 | 21450 | 21350 | 778 |
| 638 | 20231117 | 092400 | 1585722400 | 21400 | 21350 | 21400 | 21300 | 712 |
| 639 | 20231117 | 092300 | 1570527150 | 21300 | 21300 | 21300 | 21300 | 192 |
| 640 | 20231117 | 092200 | 1566437550 | 21350 | 21350 | 21350 | 21300 | 297 |
| 641 | 20231117 | 092100 | 1560097350 | 21400 | 21350 | 21400 | 21350 | 132 |
| 642 | 20231117 | 092000 | 1557273100 | 21300 | 21450 | 21450 | 21300 | 1713 |
| 643 | 20231117 | 091900 | 1520692650 | 21400 | 21550 | 21550 | 21400 | 1501 |
| 644 | 20231117 | 091800 | 1488509950 | 21550 | 21350 | 21550 | 21350 | 1034 |
| 645 | 20231117 | 091700 | 1466357100 | 21350 | 21350 | 21350 | 21300 | 2384 |
| 646 | 20231117 | 091600 | 1415550050 | 21350 | 21350 | 21400 | 21300 | 1508 |
| 647 | 20231117 | 091500 | 1383359950 | 21350 | 21500 | 21500 | 21300 | 5113 |
| 648 | 20231117 | 091400 | 1274021650 | 21450 | 21550 | 21650 | 21450 | 4247 |
| 649 | 20231117 | 091300 | 1182426750 | 21550 | 21400 | 21550 | 21350 | 1810 |
| 650 | 20231117 | 091200 | 1143583400 | 21400 | 21350 | 21400 | 21350 | 1142 |
| 651 | 20231117 | 091100 | 1119164100 | 21350 | 21150 | 21400 | 21150 | 1927 |
| 652 | 20231117 | 091000 | 1078094600 | 21300 | 21100 | 21300 | 21050 | 3876 |
| 653 | 20231117 | 090900 | 996071650 | 21200 | 21150 | 21200 | 21100 | 2921 |
| 654 | 20231117 | 090800 | 934375400 | 21150 | 21100 | 21150 | 21100 | 1420 |
| 655 | 20231117 | 090700 | 904365000 | 21100 | 21200 | 21200 | 21100 | 2356 |
| 656 | 20231117 | 090600 | 854581350 | 21200 | 21400 | 21400 | 21200 | 2734 |
| 657 | 20231117 | 090500 | 796381500 | 21400 | 21450 | 21550 | 21400 | 4747 |
| 658 | 20231117 | 090400 | 694444250 | 21500 | 21350 | 21550 | 21250 | 3238 |
| 659 | 20231117 | 090300 | 625156750 | 21350 | 21150 | 21350 | 21050 | 5181 |
| 660 | 20231117 | 090200 | 515440300 | 21200 | 21300 | 21300 | 21150 | 6285 |
| 661 | 20231117 | 090100 | 382076700 | 21300 | 21300 | 21350 | 21200 | 2500 |
| 662 | 20231117 | 090000 | 328923650 | 21300 | 21650 | 21700 | 21000 | 15300 |