35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 195500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 3 | 20231117 | 195400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20231117 | 195300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20231117 | 195200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20231117 | 195100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20231117 | 195000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20231117 | 194900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20231117 | 194800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20231117 | 194700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20231117 | 194600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20231117 | 194500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20231117 | 194400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20231117 | 194300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20231117 | 194200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20231117 | 194100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20231117 | 194000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20231117 | 193900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20231117 | 193800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20231117 | 193700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20231117 | 193600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20231117 | 193500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20231117 | 193400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20231117 | 193300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20231117 | 193200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20231117 | 193100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20231117 | 193000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20231117 | 192900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20231117 | 192800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20231117 | 192700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20231117 | 192600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20231117 | 192500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 33 | 20231117 | 192400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20231117 | 192300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20231117 | 192200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20231117 | 192100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20231117 | 192000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20231117 | 191900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20231117 | 191800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20231117 | 191700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20231117 | 191600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20231117 | 191500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20231117 | 191400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20231117 | 191300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20231117 | 191200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20231117 | 191100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20231117 | 191000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20231117 | 190900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20231117 | 190800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20231117 | 190700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20231117 | 190600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20231117 | 190500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20231117 | 190400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20231117 | 190300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20231117 | 190200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20231117 | 190100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20231117 | 190000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20231117 | 185900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20231117 | 185800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20231117 | 185700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20231117 | 185600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20231117 | 185500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 63 | 20231117 | 185400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20231117 | 185300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20231117 | 185200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20231117 | 185100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20231117 | 185000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20231117 | 184900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20231117 | 184800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20231117 | 184700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20231117 | 184600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20231117 | 184500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20231117 | 184400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20231117 | 184300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20231117 | 184200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20231117 | 184100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20231117 | 184000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20231117 | 183900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20231117 | 183800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20231117 | 183700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20231117 | 183600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20231117 | 183500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20231117 | 183400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20231117 | 183300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20231117 | 183200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20231117 | 183100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20231117 | 183000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20231117 | 182900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20231117 | 182800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20231117 | 182700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20231117 | 182600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20231117 | 182500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 93 | 20231117 | 182400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20231117 | 182300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20231117 | 182200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20231117 | 182100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20231117 | 182000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20231117 | 181900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20231117 | 181800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20231117 | 181700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20231117 | 181600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20231117 | 181500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20231117 | 181400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20231117 | 181300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20231117 | 181200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20231117 | 181100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20231117 | 181000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20231117 | 180900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20231117 | 180800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20231117 | 180700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20231117 | 180600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20231117 | 180500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20231117 | 180400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20231117 | 180300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20231117 | 180200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20231117 | 180100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20231117 | 180000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20231117 | 175900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20231117 | 175800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20231117 | 175700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20231117 | 175600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20231117 | 175500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 123 | 20231117 | 175400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20231117 | 175300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20231117 | 175200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20231117 | 175100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20231117 | 175000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20231117 | 174900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20231117 | 174800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20231117 | 174700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20231117 | 174600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20231117 | 174500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20231117 | 174400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20231117 | 174300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20231117 | 174200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20231117 | 174100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20231117 | 174000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20231117 | 173900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20231117 | 173800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20231117 | 173700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20231117 | 173600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20231117 | 173500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20231117 | 173400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20231117 | 173300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20231117 | 173200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20231117 | 173100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20231117 | 173000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20231117 | 172900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20231117 | 172800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20231117 | 172700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20231117 | 172600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20231117 | 172500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 153 | 20231117 | 172400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20231117 | 172300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20231117 | 172200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20231117 | 172100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20231117 | 172000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20231117 | 171900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20231117 | 171800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20231117 | 171700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20231117 | 171600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20231117 | 171500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20231117 | 171400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20231117 | 171300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20231117 | 171200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20231117 | 171100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20231117 | 171000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20231117 | 170900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20231117 | 170800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20231117 | 170700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20231117 | 170600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20231117 | 170500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20231117 | 170400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20231117 | 170300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20231117 | 170200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20231117 | 170100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20231117 | 170000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20231117 | 165900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20231117 | 165800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20231117 | 165700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20231117 | 165600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20231117 | 165500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 183 | 20231117 | 165400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20231117 | 165300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20231117 | 165200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 186 | 20231117 | 165100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 187 | 20231117 | 165000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 188 | 20231117 | 164900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 189 | 20231117 | 164800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 190 | 20231117 | 164700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 191 | 20231117 | 164600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 192 | 20231117 | 164500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 193 | 20231117 | 164400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 194 | 20231117 | 164300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 195 | 20231117 | 164200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 196 | 20231117 | 164100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 197 | 20231117 | 164000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 198 | 20231117 | 163900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 199 | 20231117 | 163800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 200 | 20231117 | 163700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 201 | 20231117 | 163600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 202 | 20231117 | 163500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 203 | 20231117 | 163400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 204 | 20231117 | 163300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 205 | 20231117 | 163200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 206 | 20231117 | 163100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 207 | 20231117 | 163000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 208 | 20231117 | 162900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 209 | 20231117 | 162800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 210 | 20231117 | 162700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 211 | 20231117 | 162600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 212 | 20231117 | 162500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 213 | 20231117 | 162400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 214 | 20231117 | 162300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 215 | 20231117 | 162200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 216 | 20231117 | 162100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 217 | 20231117 | 162000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 218 | 20231117 | 161900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 219 | 20231117 | 161800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 220 | 20231117 | 161700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 221 | 20231117 | 161600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 222 | 20231117 | 161500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 223 | 20231117 | 161400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 224 | 20231117 | 161300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 225 | 20231117 | 161200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 226 | 20231117 | 161100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 227 | 20231117 | 161000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 228 | 20231117 | 160900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 229 | 20231117 | 160800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 230 | 20231117 | 160700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 231 | 20231117 | 160600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 232 | 20231117 | 160500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 233 | 20231117 | 160400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 234 | 20231117 | 160300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 235 | 20231117 | 160200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 236 | 20231117 | 160100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 237 | 20231117 | 160000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 238 | 20231117 | 155900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 239 | 20231117 | 155800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 240 | 20231117 | 155700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 241 | 20231117 | 155600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 242 | 20231117 | 155500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 243 | 20231117 | 155400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 244 | 20231117 | 155300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 245 | 20231117 | 155200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 246 | 20231117 | 155100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 247 | 20231117 | 155000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 248 | 20231117 | 154900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 249 | 20231117 | 154800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 250 | 20231117 | 154700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 251 | 20231117 | 154600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 252 | 20231117 | 154500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 253 | 20231117 | 154400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 254 | 20231117 | 154300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 255 | 20231117 | 154200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 256 | 20231117 | 154100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 257 | 20231117 | 154000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 258 | 20231117 | 153900 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 259 | 20231117 | 153800 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 260 | 20231117 | 153700 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 261 | 20231117 | 153600 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 262 | 20231117 | 153500 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 263 | 20231117 | 153400 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 264 | 20231117 | 153300 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 265 | 20231117 | 153200 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 266 | 20231117 | 153100 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 0 |
| 267 | 20231117 | 153000 | 11233436850 | 31350 | 31350 | 31350 | 31350 | 4667 |
| 268 | 20231117 | 152900 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 269 | 20231117 | 152800 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 270 | 20231117 | 152700 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 271 | 20231117 | 152600 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 272 | 20231117 | 152500 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 273 | 20231117 | 152400 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 274 | 20231117 | 152300 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 275 | 20231117 | 152200 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 276 | 20231117 | 152100 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 277 | 20231117 | 152000 | 11087126400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 278 | 20231117 | 151900 | 11087126400 | 31550 | 31500 | 31550 | 31400 | 2759 |
| 279 | 20231117 | 151800 | 11000213750 | 31550 | 31500 | 31550 | 31500 | 1500 |
| 280 | 20231117 | 151700 | 10952949700 | 31550 | 31500 | 31550 | 31450 | 657 |
| 281 | 20231117 | 151600 | 10932263150 | 31500 | 31500 | 31550 | 31450 | 1005 |
| 282 | 20231117 | 151500 | 10900606300 | 31500 | 31500 | 31500 | 31450 | 1647 |
| 283 | 20231117 | 151400 | 10848762750 | 31500 | 31450 | 31500 | 31450 | 419 |
| 284 | 20231117 | 151300 | 10835583300 | 31450 | 31500 | 31500 | 31400 | 1392 |
| 285 | 20231117 | 151200 | 10791773000 | 31500 | 31550 | 31600 | 31500 | 1141 |
| 286 | 20231117 | 151100 | 10755775950 | 31550 | 31550 | 31650 | 31500 | 2390 |
| 287 | 20231117 | 151000 | 10680311450 | 31550 | 31400 | 31550 | 31350 | 3898 |
| 288 | 20231117 | 150900 | 10557765100 | 31350 | 31250 | 31450 | 31250 | 2754 |
| 289 | 20231117 | 150800 | 10471487450 | 31250 | 31150 | 31250 | 31150 | 946 |
| 290 | 20231117 | 150700 | 10441986450 | 31150 | 31250 | 31250 | 31150 | 1909 |
| 291 | 20231117 | 150600 | 10382398800 | 31200 | 31100 | 31200 | 31100 | 1704 |
| 292 | 20231117 | 150500 | 10329309000 | 31100 | 30950 | 31100 | 30950 | 1848 |
| 293 | 20231117 | 150400 | 10271977200 | 31000 | 30950 | 31000 | 30950 | 511 |
| 294 | 20231117 | 150300 | 10256160150 | 31000 | 31000 | 31000 | 30900 | 261 |
| 295 | 20231117 | 150200 | 10248084800 | 30950 | 30950 | 31000 | 30900 | 872 |
| 296 | 20231117 | 150100 | 10221117600 | 30950 | 30900 | 30950 | 30900 | 1664 |
| 297 | 20231117 | 150000 | 10169655650 | 30900 | 30950 | 30950 | 30900 | 201 |
| 298 | 20231117 | 145900 | 10163444300 | 30900 | 30900 | 30950 | 30850 | 1022 |
| 299 | 20231117 | 145800 | 10131871450 | 30850 | 30900 | 30900 | 30850 | 365 |
| 300 | 20231117 | 145700 | 10120607750 | 30850 | 30850 | 30900 | 30850 | 226 |
| 301 | 20231117 | 145600 | 10113635600 | 30850 | 30900 | 30900 | 30850 | 455 |
| 302 | 20231117 | 145500 | 10099589950 | 30900 | 30850 | 30900 | 30850 | 258 |
| 303 | 20231117 | 145400 | 10091624400 | 30900 | 30850 | 30900 | 30800 | 320 |
| 304 | 20231117 | 145300 | 10081753350 | 30800 | 30850 | 30900 | 30800 | 793 |
| 305 | 20231117 | 145200 | 10057306500 | 30800 | 30850 | 30900 | 30800 | 99 |
| 306 | 20231117 | 145100 | 10054256150 | 30900 | 30850 | 30950 | 30800 | 771 |
| 307 | 20231117 | 145000 | 10030446800 | 30900 | 30800 | 30900 | 30800 | 827 |
| 308 | 20231117 | 144900 | 10004956950 | 30800 | 30800 | 30850 | 30750 | 1122 |
| 309 | 20231117 | 144800 | 9970413900 | 30800 | 30800 | 30850 | 30800 | 906 |
| 310 | 20231117 | 144700 | 9942508950 | 30800 | 30800 | 30850 | 30800 | 467 |
| 311 | 20231117 | 144600 | 9928111350 | 30800 | 30850 | 30850 | 30800 | 371 |
| 312 | 20231117 | 144500 | 9916676550 | 30850 | 30850 | 30900 | 30800 | 608 |
| 313 | 20231117 | 144400 | 9897922100 | 30850 | 30800 | 30850 | 30800 | 474 |
| 314 | 20231117 | 144300 | 9883322850 | 30800 | 30800 | 30850 | 30750 | 407 |
| 315 | 20231117 | 144200 | 9870793900 | 30800 | 30750 | 30850 | 30750 | 532 |
| 316 | 20231117 | 144100 | 9854409600 | 30750 | 30750 | 30750 | 30700 | 1711 |
| 317 | 20231117 | 144000 | 9801868750 | 30750 | 30750 | 30800 | 30750 | 846 |
| 318 | 20231117 | 143900 | 9775854000 | 30750 | 30800 | 30800 | 30750 | 551 |
| 319 | 20231117 | 143800 | 9758903650 | 30750 | 30700 | 30800 | 30700 | 847 |
| 320 | 20231117 | 143700 | 9732876400 | 30700 | 30800 | 30850 | 30700 | 4480 |
| 321 | 20231117 | 143600 | 9594968150 | 30850 | 30900 | 30900 | 30800 | 818 |
| 322 | 20231117 | 143500 | 9569718200 | 30900 | 30850 | 30900 | 30850 | 659 |
| 323 | 20231117 | 143400 | 9549380300 | 30850 | 30800 | 30850 | 30800 | 1248 |
| 324 | 20231117 | 143300 | 9510925900 | 30800 | 30850 | 30900 | 30750 | 4557 |
| 325 | 20231117 | 143200 | 9370649350 | 30850 | 30850 | 30850 | 30800 | 577 |
| 326 | 20231117 | 143100 | 9352851250 | 30850 | 30900 | 30900 | 30800 | 1231 |
| 327 | 20231117 | 143000 | 9314874900 | 30850 | 31050 | 31050 | 30850 | 10181 |
| 328 | 20231117 | 142900 | 8999993800 | 31000 | 31050 | 31050 | 31000 | 1174 |
| 329 | 20231117 | 142800 | 8963595450 | 31050 | 31050 | 31050 | 31000 | 765 |
| 330 | 20231117 | 142700 | 8939847050 | 31050 | 31150 | 31150 | 31050 | 94 |
| 331 | 20231117 | 142600 | 8936928150 | 31150 | 31100 | 31200 | 31000 | 601 |
| 332 | 20231117 | 142500 | 8918238600 | 31050 | 31050 | 31100 | 31050 | 414 |
| 333 | 20231117 | 142400 | 8905378800 | 31050 | 31100 | 31100 | 31050 | 469 |
| 334 | 20231117 | 142300 | 8890816300 | 31050 | 31050 | 31100 | 31050 | 1239 |
| 335 | 20231117 | 142200 | 8852344950 | 31050 | 31000 | 31050 | 31000 | 194 |
| 336 | 20231117 | 142100 | 8846326000 | 31000 | 31050 | 31050 | 31000 | 2505 |
| 337 | 20231117 | 142000 | 8768621200 | 31050 | 31050 | 31050 | 31000 | 206 |
| 338 | 20231117 | 141900 | 8762232000 | 31000 | 31100 | 31100 | 31000 | 1152 |
| 339 | 20231117 | 141800 | 8726503400 | 31050 | 31050 | 31050 | 31000 | 354 |
| 340 | 20231117 | 141700 | 8715513950 | 31000 | 31050 | 31100 | 31000 | 2375 |
| 341 | 20231117 | 141600 | 8641770200 | 31050 | 31050 | 31050 | 31050 | 419 |
| 342 | 20231117 | 141500 | 8628760250 | 31050 | 31100 | 31100 | 31050 | 374 |
| 343 | 20231117 | 141400 | 8617143750 | 31100 | 31050 | 31100 | 31050 | 250 |
| 344 | 20231117 | 141300 | 8609375950 | 31100 | 31100 | 31100 | 31050 | 335 |
| 345 | 20231117 | 141200 | 8598962050 | 31100 | 31050 | 31100 | 31050 | 268 |
| 346 | 20231117 | 141100 | 8590631750 | 31050 | 31100 | 31100 | 31050 | 713 |
| 347 | 20231117 | 141000 | 8568492850 | 31050 | 31100 | 31100 | 31000 | 2591 |
| 348 | 20231117 | 140900 | 8488046250 | 31100 | 31150 | 31150 | 31050 | 4299 |
| 349 | 20231117 | 140800 | 8354399000 | 31150 | 31150 | 31200 | 31150 | 2373 |
| 350 | 20231117 | 140700 | 8280474450 | 31200 | 31200 | 31250 | 31200 | 384 |
| 351 | 20231117 | 140600 | 8268493600 | 31200 | 31200 | 31200 | 31200 | 275 |
| 352 | 20231117 | 140500 | 8259913600 | 31200 | 31200 | 31250 | 31200 | 1015 |
| 353 | 20231117 | 140400 | 8228245150 | 31250 | 31200 | 31250 | 31200 | 1021 |
| 354 | 20231117 | 140300 | 8196378000 | 31200 | 31300 | 31300 | 31200 | 1045 |
| 355 | 20231117 | 140200 | 8163711350 | 31300 | 31300 | 31350 | 31250 | 171 |
| 356 | 20231117 | 140100 | 8158360950 | 31300 | 31400 | 31400 | 31250 | 250 |
| 357 | 20231117 | 140000 | 8150539600 | 31400 | 31500 | 31500 | 31250 | 346 |
| 358 | 20231117 | 135900 | 8139710700 | 31200 | 31500 | 31550 | 31200 | 989 |
| 359 | 20231117 | 135800 | 8108744900 | 31550 | 31600 | 31650 | 31500 | 718 |
| 360 | 20231117 | 135700 | 8086068450 | 31600 | 31400 | 31650 | 31300 | 3530 |
| 361 | 20231117 | 135600 | 7974967400 | 31400 | 31300 | 31400 | 31250 | 1692 |
| 362 | 20231117 | 135500 | 7921861400 | 31250 | 31300 | 31350 | 31250 | 289 |
| 363 | 20231117 | 135400 | 7912824700 | 31200 | 31350 | 31350 | 31200 | 1152 |
| 364 | 20231117 | 135300 | 7876768700 | 31350 | 31200 | 31350 | 31200 | 528 |
| 365 | 20231117 | 135200 | 7860246750 | 31250 | 31300 | 31300 | 31250 | 724 |
| 366 | 20231117 | 135100 | 7837621000 | 31300 | 31250 | 31300 | 31250 | 963 |
| 367 | 20231117 | 135000 | 7807483850 | 31200 | 31200 | 31250 | 31200 | 374 |
| 368 | 20231117 | 134900 | 7795815000 | 31150 | 31150 | 31200 | 31150 | 500 |
| 369 | 20231117 | 134800 | 7780234000 | 31150 | 31150 | 31150 | 31150 | 283 |
| 370 | 20231117 | 134700 | 7771418550 | 31100 | 31100 | 31200 | 31100 | 1780 |
| 371 | 20231117 | 134600 | 7715980150 | 31100 | 31100 | 31100 | 31100 | 541 |
| 372 | 20231117 | 134500 | 7699155050 | 31100 | 31100 | 31150 | 31100 | 3425 |
| 373 | 20231117 | 134400 | 7592637500 | 31100 | 31200 | 31200 | 31100 | 1560 |
| 374 | 20231117 | 134300 | 7544030600 | 31200 | 31150 | 31200 | 31150 | 597 |
| 375 | 20231117 | 134200 | 7525411000 | 31150 | 31200 | 31200 | 31150 | 184 |
| 376 | 20231117 | 134100 | 7519678500 | 31200 | 31150 | 31200 | 31150 | 2842 |
| 377 | 20231117 | 134000 | 7431148300 | 31200 | 31200 | 31200 | 31150 | 262 |
| 378 | 20231117 | 133900 | 7422977950 | 31200 | 31200 | 31250 | 31200 | 566 |
| 379 | 20231117 | 133800 | 7405315100 | 31200 | 31150 | 31200 | 31150 | 611 |
| 380 | 20231117 | 133700 | 7386268350 | 31150 | 31300 | 31300 | 31150 | 13324 |
| 381 | 20231117 | 133600 | 6970581050 | 31300 | 31300 | 31300 | 31300 | 1698 |
| 382 | 20231117 | 133500 | 6917433650 | 31300 | 31350 | 31350 | 31300 | 619 |
| 383 | 20231117 | 133400 | 6898031550 | 31350 | 31350 | 31350 | 31350 | 128 |
| 384 | 20231117 | 133300 | 6894018750 | 31350 | 31300 | 31400 | 31300 | 1336 |
| 385 | 20231117 | 133200 | 6852192950 | 31300 | 31350 | 31350 | 31300 | 130 |
| 386 | 20231117 | 133100 | 6848122200 | 31350 | 31350 | 31350 | 31300 | 419 |
| 387 | 20231117 | 133000 | 6835002500 | 31300 | 31350 | 31350 | 31300 | 187 |
| 388 | 20231117 | 132900 | 6829143100 | 31350 | 31350 | 31350 | 31300 | 551 |
| 389 | 20231117 | 132800 | 6811884750 | 31350 | 31350 | 31350 | 31350 | 189 |
| 390 | 20231117 | 132700 | 6805959600 | 31350 | 31350 | 31400 | 31350 | 1864 |
| 391 | 20231117 | 132600 | 6747522950 | 31350 | 31400 | 31400 | 31350 | 80 |
| 392 | 20231117 | 132500 | 6745014850 | 31400 | 31350 | 31400 | 31350 | 458 |
| 393 | 20231117 | 132400 | 6730651050 | 31350 | 31450 | 31450 | 31350 | 2586 |
| 394 | 20231117 | 132300 | 6649467350 | 31450 | 31400 | 31450 | 31400 | 276 |
| 395 | 20231117 | 132200 | 6640789400 | 31400 | 31450 | 31450 | 31400 | 142 |
| 396 | 20231117 | 132100 | 6636327350 | 31450 | 31400 | 31450 | 31400 | 223 |
| 397 | 20231117 | 132000 | 6629319800 | 31400 | 31400 | 31450 | 31400 | 368 |
| 398 | 20231117 | 131900 | 6617750600 | 31400 | 31400 | 31400 | 31400 | 236 |
| 399 | 20231117 | 131800 | 6610340200 | 31400 | 31450 | 31450 | 31400 | 242 |
| 400 | 20231117 | 131700 | 6602733350 | 31450 | 31400 | 31450 | 31400 | 127 |
| 401 | 20231117 | 131600 | 6598744650 | 31450 | 31450 | 31500 | 31400 | 256 |
| 402 | 20231117 | 131500 | 6590693450 | 31450 | 31450 | 31450 | 31450 | 100 |
| 403 | 20231117 | 131400 | 6587548450 | 31450 | 31450 | 31450 | 31450 | 194 |
| 404 | 20231117 | 131300 | 6581447150 | 31450 | 31450 | 31450 | 31400 | 144 |
| 405 | 20231117 | 131200 | 6576920150 | 31400 | 31500 | 31500 | 31400 | 112 |
| 406 | 20231117 | 131100 | 6573399050 | 31500 | 31500 | 31500 | 31450 | 164 |
| 407 | 20231117 | 131000 | 6568234900 | 31500 | 31400 | 31500 | 31400 | 224 |
| 408 | 20231117 | 130900 | 6561191300 | 31500 | 31450 | 31500 | 31350 | 94 |
| 409 | 20231117 | 130800 | 6558240500 | 31500 | 31400 | 31500 | 31350 | 238 |
| 410 | 20231117 | 130700 | 6550757450 | 31400 | 31400 | 31400 | 31350 | 432 |
| 411 | 20231117 | 130600 | 6537194500 | 31350 | 31400 | 31400 | 31350 | 1522 |
| 412 | 20231117 | 130500 | 6489411550 | 31400 | 31400 | 31500 | 31350 | 84 |
| 413 | 20231117 | 130400 | 6486775400 | 31400 | 31400 | 31400 | 31400 | 583 |
| 414 | 20231117 | 130300 | 6468469200 | 31400 | 31400 | 31500 | 31400 | 266 |
| 415 | 20231117 | 130200 | 6460115100 | 31400 | 31400 | 31400 | 31350 | 699 |
| 416 | 20231117 | 130100 | 6438190100 | 31400 | 31450 | 31450 | 31350 | 3757 |
| 417 | 20231117 | 130000 | 6320169900 | 31450 | 31550 | 31550 | 31450 | 101 |
| 418 | 20231117 | 125900 | 6316988950 | 31550 | 31500 | 31550 | 31450 | 252 |
| 419 | 20231117 | 125800 | 6309058100 | 31450 | 31500 | 31550 | 31450 | 474 |
| 420 | 20231117 | 125700 | 6294116050 | 31500 | 31450 | 31500 | 31450 | 281 |
| 421 | 20231117 | 125600 | 6285273600 | 31500 | 31450 | 31500 | 31450 | 76 |
| 422 | 20231117 | 125500 | 6282883150 | 31450 | 31500 | 31500 | 31400 | 77 |
| 423 | 20231117 | 125400 | 6280463200 | 31500 | 31550 | 31550 | 31400 | 136 |
| 424 | 20231117 | 125300 | 6276190300 | 31550 | 31450 | 31550 | 31400 | 2181 |
| 425 | 20231117 | 125200 | 6207632400 | 31450 | 31450 | 31450 | 31450 | 201 |
| 426 | 20231117 | 125100 | 6201310950 | 31500 | 31500 | 31500 | 31500 | 511 |
| 427 | 20231117 | 125000 | 6185214450 | 31500 | 31600 | 31600 | 31500 | 87 |
| 428 | 20231117 | 124900 | 6182472150 | 31600 | 31500 | 31600 | 31400 | 233 |
| 429 | 20231117 | 124800 | 6175139550 | 31400 | 31450 | 31450 | 31400 | 128 |
| 430 | 20231117 | 124700 | 6171119750 | 31450 | 31600 | 31600 | 31450 | 1191 |
| 431 | 20231117 | 124600 | 6133633750 | 31550 | 31450 | 31550 | 31450 | 1155 |
| 432 | 20231117 | 124500 | 6097197200 | 31500 | 31500 | 31600 | 31400 | 1601 |
| 433 | 20231117 | 124400 | 6046848550 | 31500 | 31500 | 31500 | 31500 | 68 |
| 434 | 20231117 | 124300 | 6044706550 | 31500 | 31450 | 31500 | 31450 | 80 |
| 435 | 20231117 | 124200 | 6042190050 | 31500 | 31650 | 31650 | 31500 | 1441 |
| 436 | 20231117 | 124100 | 5996708000 | 31650 | 31650 | 31700 | 31650 | 538 |
| 437 | 20231117 | 124000 | 5979672200 | 31600 | 31650 | 31650 | 31600 | 67 |
| 438 | 20231117 | 123900 | 5977554950 | 31650 | 31650 | 31650 | 31650 | 484 |
| 439 | 20231117 | 123800 | 5962236350 | 31650 | 31600 | 31650 | 31600 | 323 |
| 440 | 20231117 | 123700 | 5952015050 | 31600 | 31650 | 31650 | 31600 | 364 |
| 441 | 20231117 | 123600 | 5940512550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 442 | 20231117 | 123500 | 5940512550 | 31600 | 31650 | 31700 | 31600 | 177 |
| 443 | 20231117 | 123400 | 5934910300 | 31650 | 31600 | 31650 | 31600 | 503 |
| 444 | 20231117 | 123300 | 5919001900 | 31550 | 31600 | 31600 | 31550 | 295 |
| 445 | 20231117 | 123200 | 5909685150 | 31600 | 31550 | 31600 | 31500 | 787 |
| 446 | 20231117 | 123100 | 5884831500 | 31500 | 31550 | 31550 | 31500 | 103 |
| 447 | 20231117 | 123000 | 5881586850 | 31550 | 31550 | 31550 | 31550 | 499 |
| 448 | 20231117 | 122900 | 5865843400 | 31550 | 31550 | 31550 | 31550 | 52 |
| 449 | 20231117 | 122800 | 5864202800 | 31550 | 31500 | 31550 | 31500 | 238 |
| 450 | 20231117 | 122700 | 5856705400 | 31450 | 31500 | 31500 | 31450 | 20 |
| 451 | 20231117 | 122600 | 5856075600 | 31500 | 31450 | 31500 | 31450 | 667 |
| 452 | 20231117 | 122500 | 5835098400 | 31450 | 31450 | 31450 | 31450 | 512 |
| 453 | 20231117 | 122400 | 5818996000 | 31450 | 31450 | 31450 | 31450 | 79 |
| 454 | 20231117 | 122300 | 5816511450 | 31400 | 31400 | 31400 | 31350 | 368 |
| 455 | 20231117 | 122200 | 5804957800 | 31400 | 31250 | 31400 | 31250 | 463 |
| 456 | 20231117 | 122100 | 5790444350 | 31250 | 31300 | 31300 | 31250 | 219 |
| 457 | 20231117 | 122000 | 5783593200 | 31250 | 31250 | 31300 | 31250 | 244 |
| 458 | 20231117 | 121900 | 5775968050 | 31250 | 31300 | 31300 | 31250 | 379 |
| 459 | 20231117 | 121800 | 5764122250 | 31300 | 31300 | 31300 | 31250 | 916 |
| 460 | 20231117 | 121700 | 5735496700 | 31250 | 31300 | 31300 | 31250 | 3220 |
| 461 | 20231117 | 121600 | 5634849150 | 31300 | 31350 | 31350 | 31250 | 2641 |
| 462 | 20231117 | 121500 | 5552161500 | 31350 | 31350 | 31400 | 31350 | 1336 |
| 463 | 20231117 | 121400 | 5510274750 | 31350 | 31350 | 31350 | 31350 | 362 |
| 464 | 20231117 | 121300 | 5498926050 | 31400 | 31400 | 31400 | 31350 | 528 |
| 465 | 20231117 | 121200 | 5482358350 | 31450 | 31400 | 31450 | 31400 | 664 |
| 466 | 20231117 | 121100 | 5461508400 | 31400 | 31400 | 31450 | 31400 | 2242 |
| 467 | 20231117 | 121000 | 5391106600 | 31400 | 31400 | 31450 | 31400 | 327 |
| 468 | 20231117 | 120900 | 5380829650 | 31400 | 31450 | 31450 | 31400 | 1032 |
| 469 | 20231117 | 120800 | 5348416400 | 31450 | 31400 | 31450 | 31400 | 311 |
| 470 | 20231117 | 120700 | 5338649900 | 31450 | 31500 | 31500 | 31450 | 1958 |
| 471 | 20231117 | 120600 | 5277066750 | 31450 | 31500 | 31500 | 31450 | 320 |
| 472 | 20231117 | 120500 | 5266989850 | 31500 | 31500 | 31550 | 31500 | 2796 |
| 473 | 20231117 | 120400 | 5178914400 | 31550 | 31500 | 31550 | 31500 | 89 |
| 474 | 20231117 | 120300 | 5176110400 | 31500 | 31550 | 31600 | 31500 | 1331 |
| 475 | 20231117 | 120200 | 5134117100 | 31600 | 31600 | 31600 | 31550 | 122 |
| 476 | 20231117 | 120100 | 5130265300 | 31600 | 31600 | 31650 | 31600 | 728 |
| 477 | 20231117 | 120000 | 5107259750 | 31600 | 31600 | 31600 | 31600 | 157 |
| 478 | 20231117 | 115900 | 5102298550 | 31600 | 31600 | 31600 | 31600 | 632 |
| 479 | 20231117 | 115800 | 5082327350 | 31650 | 31650 | 31650 | 31600 | 235 |
| 480 | 20231117 | 115700 | 5074892350 | 31650 | 31650 | 31650 | 31650 | 178 |
| 481 | 20231117 | 115600 | 5069258650 | 31650 | 31700 | 31700 | 31650 | 40 |
| 482 | 20231117 | 115500 | 5067992600 | 31650 | 31650 | 31650 | 31600 | 341 |
| 483 | 20231117 | 115400 | 5057200050 | 31700 | 31650 | 31700 | 31650 | 12 |
| 484 | 20231117 | 115300 | 5056819750 | 31650 | 31650 | 31650 | 31650 | 27 |
| 485 | 20231117 | 115200 | 5055965200 | 31650 | 31650 | 31650 | 31650 | 220 |
| 486 | 20231117 | 115100 | 5049002200 | 31650 | 31650 | 31650 | 31650 | 8 |
| 487 | 20231117 | 115000 | 5048749000 | 31650 | 31650 | 31650 | 31650 | 93 |
| 488 | 20231117 | 114900 | 5045805550 | 31650 | 31650 | 31650 | 31650 | 210 |
| 489 | 20231117 | 114800 | 5039159050 | 31650 | 31650 | 31650 | 31650 | 215 |
| 490 | 20231117 | 114700 | 5032354300 | 31650 | 31650 | 31650 | 31650 | 55 |
| 491 | 20231117 | 114600 | 5030613550 | 31650 | 31650 | 31650 | 31650 | 56 |
| 492 | 20231117 | 114500 | 5028841150 | 31700 | 31700 | 31700 | 31650 | 357 |
| 493 | 20231117 | 114400 | 5017539800 | 31700 | 31750 | 31750 | 31700 | 1706 |
| 494 | 20231117 | 114300 | 4963457950 | 31750 | 31750 | 31750 | 31750 | 13 |
| 495 | 20231117 | 114200 | 4963045200 | 31750 | 31750 | 31750 | 31750 | 59 |
| 496 | 20231117 | 114100 | 4961171950 | 31700 | 31750 | 31750 | 31700 | 196 |
| 497 | 20231117 | 114000 | 4954958650 | 31750 | 31700 | 31750 | 31700 | 320 |
| 498 | 20231117 | 113900 | 4944813650 | 31750 | 31750 | 31750 | 31750 | 565 |
| 499 | 20231117 | 113800 | 4926874900 | 31750 | 31750 | 31750 | 31700 | 37 |
| 500 | 20231117 | 113700 | 4925700400 | 31700 | 31700 | 31700 | 31700 | 556 |
| 501 | 20231117 | 113600 | 4908075200 | 31700 | 31700 | 31700 | 31700 | 30 |
| 502 | 20231117 | 113500 | 4907124200 | 31700 | 31650 | 31700 | 31650 | 269 |
| 503 | 20231117 | 113400 | 4898609750 | 31650 | 31700 | 31700 | 31650 | 115 |
| 504 | 20231117 | 113300 | 4894969250 | 31650 | 31650 | 31650 | 31650 | 302 |
| 505 | 20231117 | 113200 | 4885410950 | 31650 | 31550 | 31650 | 31550 | 935 |
| 506 | 20231117 | 113100 | 4855868850 | 31550 | 31550 | 31600 | 31550 | 110 |
| 507 | 20231117 | 113000 | 4852398150 | 31550 | 31550 | 31550 | 31550 | 48 |
| 508 | 20231117 | 112900 | 4850883750 | 31550 | 31550 | 31550 | 31550 | 148 |
| 509 | 20231117 | 112800 | 4846214350 | 31550 | 31500 | 31600 | 31500 | 472 |
| 510 | 20231117 | 112700 | 4831324000 | 31550 | 31550 | 31550 | 31550 | 329 |
| 511 | 20231117 | 112600 | 4820944050 | 31550 | 31550 | 31550 | 31550 | 701 |
| 512 | 20231117 | 112500 | 4798827500 | 31600 | 31600 | 31600 | 31550 | 387 |
| 513 | 20231117 | 112400 | 4786613500 | 31600 | 31650 | 31650 | 31600 | 393 |
| 514 | 20231117 | 112300 | 4774190200 | 31600 | 31600 | 31600 | 31600 | 414 |
| 515 | 20231117 | 112200 | 4761107800 | 31600 | 31600 | 31600 | 31600 | 94 |
| 516 | 20231117 | 112100 | 4758137400 | 31600 | 31650 | 31650 | 31600 | 882 |
| 517 | 20231117 | 112000 | 4730232750 | 31650 | 31650 | 31650 | 31650 | 43 |
| 518 | 20231117 | 111900 | 4728871800 | 31650 | 31650 | 31700 | 31650 | 587 |
| 519 | 20231117 | 111800 | 4710293100 | 31650 | 31650 | 31650 | 31650 | 42 |
| 520 | 20231117 | 111700 | 4708963800 | 31650 | 31700 | 31700 | 31650 | 97 |
| 521 | 20231117 | 111600 | 4705891000 | 31700 | 31700 | 31700 | 31650 | 210 |
| 522 | 20231117 | 111500 | 4699239350 | 31650 | 31650 | 31650 | 31650 | 53 |
| 523 | 20231117 | 111400 | 4697561900 | 31650 | 31700 | 31700 | 31650 | 1568 |
| 524 | 20231117 | 111300 | 4647859950 | 31700 | 31750 | 31750 | 31700 | 426 |
| 525 | 20231117 | 111200 | 4634351500 | 31700 | 31750 | 31750 | 31700 | 305 |
| 526 | 20231117 | 111100 | 4624670100 | 31750 | 31750 | 31800 | 31750 | 456 |
| 527 | 20231117 | 111000 | 4610192050 | 31750 | 31750 | 31750 | 31700 | 381 |
| 528 | 20231117 | 110900 | 4598099250 | 31700 | 31700 | 31750 | 31700 | 566 |
| 529 | 20231117 | 110800 | 4580136250 | 31700 | 31700 | 31750 | 31700 | 349 |
| 530 | 20231117 | 110700 | 4569071400 | 31700 | 31650 | 31700 | 31650 | 255 |
| 531 | 20231117 | 110600 | 4560989850 | 31700 | 31650 | 31700 | 31650 | 220 |
| 532 | 20231117 | 110500 | 4554017800 | 31700 | 31650 | 31700 | 31650 | 95 |
| 533 | 20231117 | 110400 | 4551010850 | 31700 | 31650 | 31700 | 31650 | 190 |
| 534 | 20231117 | 110300 | 4544997150 | 31700 | 31650 | 31700 | 31650 | 167 |
| 535 | 20231117 | 110200 | 4539711550 | 31650 | 31600 | 31700 | 31600 | 301 |
| 536 | 20231117 | 110100 | 4530191150 | 31600 | 31650 | 31650 | 31550 | 3200 |
| 537 | 20231117 | 110000 | 4429112750 | 31650 | 31700 | 31700 | 31650 | 272 |
| 538 | 20231117 | 105900 | 4420498650 | 31700 | 31700 | 31700 | 31650 | 308 |
| 539 | 20231117 | 105800 | 4410737600 | 31700 | 31700 | 31700 | 31700 | 287 |
| 540 | 20231117 | 105700 | 4401639700 | 31700 | 31750 | 31800 | 31650 | 68 |
| 541 | 20231117 | 105600 | 4399484450 | 31650 | 31800 | 31800 | 31600 | 3186 |
| 542 | 20231117 | 105500 | 4298655800 | 31850 | 31800 | 31850 | 31800 | 420 |
| 543 | 20231117 | 105400 | 4285294800 | 31800 | 31800 | 31850 | 31800 | 87 |
| 544 | 20231117 | 105300 | 4282528150 | 31800 | 31850 | 31850 | 31750 | 204 |
| 545 | 20231117 | 105200 | 4276038900 | 31850 | 31850 | 31900 | 31850 | 452 |
| 546 | 20231117 | 105100 | 4261627400 | 31850 | 31800 | 31850 | 31800 | 632 |
| 547 | 20231117 | 105000 | 4241507250 | 31800 | 31850 | 31850 | 31800 | 68 |
| 548 | 20231117 | 104900 | 4239344000 | 31850 | 31800 | 31850 | 31750 | 142 |
| 549 | 20231117 | 104800 | 4234829600 | 31850 | 31800 | 31850 | 31750 | 551 |
| 550 | 20231117 | 104700 | 4217303200 | 31750 | 31650 | 31750 | 31650 | 48 |
| 551 | 20231117 | 104600 | 4215782300 | 31650 | 31650 | 31650 | 31650 | 221 |
| 552 | 20231117 | 104500 | 4208787650 | 31650 | 31650 | 31650 | 31650 | 61 |
| 553 | 20231117 | 104400 | 4206857000 | 31650 | 31650 | 31650 | 31650 | 108 |
| 554 | 20231117 | 104300 | 4203438800 | 31700 | 31700 | 31700 | 31650 | 223 |
| 555 | 20231117 | 104200 | 4196371350 | 31700 | 31650 | 31800 | 31650 | 583 |
| 556 | 20231117 | 104100 | 4177882050 | 31650 | 31650 | 31700 | 31600 | 1639 |
| 557 | 20231117 | 104000 | 4126007050 | 31650 | 31800 | 31800 | 31650 | 1255 |
| 558 | 20231117 | 103900 | 4086176650 | 31800 | 31800 | 31950 | 31750 | 2881 |
| 559 | 20231117 | 103800 | 3994352950 | 31800 | 31700 | 31800 | 31700 | 635 |
| 560 | 20231117 | 103700 | 3974196800 | 31700 | 31750 | 31750 | 31700 | 523 |
| 561 | 20231117 | 103600 | 3957602400 | 31750 | 31800 | 31800 | 31750 | 181 |
| 562 | 20231117 | 103500 | 3951853900 | 31800 | 31800 | 31800 | 31700 | 552 |
| 563 | 20231117 | 103400 | 3934314300 | 31700 | 31600 | 31750 | 31600 | 1457 |
| 564 | 20231117 | 103300 | 3888191500 | 31600 | 31450 | 31600 | 31450 | 483 |
| 565 | 20231117 | 103200 | 3872959050 | 31500 | 31500 | 31500 | 31450 | 412 |
| 566 | 20231117 | 103100 | 3859985300 | 31500 | 31500 | 31500 | 31450 | 613 |
| 567 | 20231117 | 103000 | 3840687650 | 31550 | 31550 | 31600 | 31450 | 5490 |
| 568 | 20231117 | 102900 | 3667565000 | 31550 | 31550 | 31600 | 31550 | 438 |
| 569 | 20231117 | 102800 | 3653739850 | 31600 | 31600 | 31600 | 31550 | 1785 |
| 570 | 20231117 | 102700 | 3597339050 | 31650 | 31650 | 31650 | 31600 | 129 |
| 571 | 20231117 | 102600 | 3593258400 | 31650 | 31700 | 31700 | 31650 | 703 |
| 572 | 20231117 | 102500 | 3570995250 | 31700 | 31650 | 31700 | 31650 | 128 |
| 573 | 20231117 | 102400 | 3566938250 | 31650 | 31700 | 31700 | 31650 | 339 |
| 574 | 20231117 | 102300 | 3556202600 | 31700 | 31650 | 31700 | 31650 | 277 |
| 575 | 20231117 | 102200 | 3547422250 | 31650 | 31650 | 31650 | 31650 | 1057 |
| 576 | 20231117 | 102100 | 3513968200 | 31650 | 31650 | 31650 | 31600 | 1052 |
| 577 | 20231117 | 102000 | 3480675400 | 31650 | 31650 | 31700 | 31650 | 290 |
| 578 | 20231117 | 101900 | 3471491900 | 31650 | 31650 | 31650 | 31650 | 578 |
| 579 | 20231117 | 101800 | 3453198200 | 31650 | 31650 | 31650 | 31650 | 96 |
| 580 | 20231117 | 101700 | 3450159800 | 31650 | 31700 | 31700 | 31650 | 147 |
| 581 | 20231117 | 101600 | 3445502100 | 31650 | 31650 | 31650 | 31650 | 546 |
| 582 | 20231117 | 101500 | 3428221200 | 31650 | 31700 | 31700 | 31650 | 387 |
| 583 | 20231117 | 101400 | 3415962650 | 31700 | 31700 | 31750 | 31700 | 596 |
| 584 | 20231117 | 101300 | 3397069350 | 31700 | 31700 | 31750 | 31700 | 348 |
| 585 | 20231117 | 101200 | 3386035250 | 31700 | 31650 | 31700 | 31650 | 383 |
| 586 | 20231117 | 101100 | 3373905800 | 31650 | 31700 | 31750 | 31650 | 818 |
| 587 | 20231117 | 101000 | 3347993100 | 31700 | 31700 | 31700 | 31650 | 110 |
| 588 | 20231117 | 100900 | 3344507400 | 31700 | 31700 | 31700 | 31650 | 335 |
| 589 | 20231117 | 100800 | 3333888600 | 31650 | 31700 | 31700 | 31650 | 453 |
| 590 | 20231117 | 100700 | 3319550150 | 31700 | 31650 | 31700 | 31650 | 471 |
| 591 | 20231117 | 100600 | 3304637000 | 31650 | 31800 | 31800 | 31650 | 824 |
| 592 | 20231117 | 100500 | 3278514650 | 31800 | 31850 | 31950 | 31800 | 2130 |
| 593 | 20231117 | 100400 | 3210757650 | 31850 | 31850 | 31900 | 31850 | 130 |
| 594 | 20231117 | 100300 | 3206616400 | 31900 | 31950 | 31950 | 31900 | 347 |
| 595 | 20231117 | 100200 | 3195545900 | 31950 | 31900 | 32000 | 31900 | 480 |
| 596 | 20231117 | 100100 | 3180189450 | 31900 | 31950 | 31950 | 31900 | 138 |
| 597 | 20231117 | 100000 | 3175780700 | 31950 | 32000 | 32000 | 31950 | 246 |
| 598 | 20231117 | 095900 | 3167920550 | 32000 | 32000 | 32000 | 32000 | 2405 |
| 599 | 20231117 | 095800 | 3090960550 | 32000 | 31950 | 32000 | 31950 | 1130 |
| 600 | 20231117 | 095700 | 3054856800 | 31950 | 31850 | 31950 | 31800 | 984 |
| 601 | 20231117 | 095600 | 3023504450 | 31850 | 31800 | 31850 | 31800 | 287 |
| 602 | 20231117 | 095500 | 3014374000 | 31800 | 31850 | 31850 | 31800 | 262 |
| 603 | 20231117 | 095400 | 3006032600 | 31850 | 31800 | 31850 | 31800 | 105 |
| 604 | 20231117 | 095300 | 3002693550 | 31900 | 31900 | 31950 | 31900 | 209 |
| 605 | 20231117 | 095200 | 2996025600 | 31900 | 31900 | 31900 | 31800 | 335 |
| 606 | 20231117 | 095100 | 2985339200 | 31900 | 31950 | 31950 | 31800 | 1239 |
| 607 | 20231117 | 095000 | 2945891300 | 31950 | 31850 | 31950 | 31850 | 1619 |
| 608 | 20231117 | 094900 | 2894287900 | 31850 | 31850 | 31850 | 31850 | 267 |
| 609 | 20231117 | 094800 | 2885783950 | 31800 | 31850 | 31850 | 31800 | 216 |
| 610 | 20231117 | 094700 | 2878911800 | 31800 | 31800 | 31850 | 31800 | 483 |
| 611 | 20231117 | 094600 | 2863550600 | 31800 | 31800 | 31800 | 31750 | 249 |
| 612 | 20231117 | 094500 | 2855637300 | 31700 | 31650 | 31750 | 31650 | 2196 |
| 613 | 20231117 | 094400 | 2786094300 | 31600 | 31600 | 31650 | 31550 | 1355 |
| 614 | 20231117 | 094300 | 2743296200 | 31600 | 31650 | 31650 | 31600 | 329 |
| 615 | 20231117 | 094200 | 2732893750 | 31650 | 31700 | 31700 | 31650 | 1113 |
| 616 | 20231117 | 094100 | 2697654900 | 31700 | 31700 | 31700 | 31650 | 295 |
| 617 | 20231117 | 094000 | 2688303650 | 31700 | 31700 | 31750 | 31700 | 470 |
| 618 | 20231117 | 093900 | 2673402800 | 31650 | 31700 | 31700 | 31650 | 978 |
| 619 | 20231117 | 093800 | 2642413900 | 31750 | 31700 | 31750 | 31650 | 528 |
| 620 | 20231117 | 093700 | 2625675650 | 31700 | 31800 | 31800 | 31700 | 235 |
| 621 | 20231117 | 093600 | 2618215150 | 31800 | 31750 | 31800 | 31700 | 700 |
| 622 | 20231117 | 093500 | 2595985950 | 31800 | 31700 | 31800 | 31700 | 724 |
| 623 | 20231117 | 093400 | 2573033050 | 31700 | 31750 | 31750 | 31700 | 171 |
| 624 | 20231117 | 093300 | 2567604350 | 31800 | 31850 | 31850 | 31800 | 216 |
| 625 | 20231117 | 093200 | 2560733800 | 31900 | 31950 | 31950 | 31850 | 307 |
| 626 | 20231117 | 093100 | 2550936250 | 31950 | 31650 | 31950 | 31600 | 2105 |
| 627 | 20231117 | 093000 | 2484200200 | 31650 | 31750 | 31750 | 31650 | 2504 |
| 628 | 20231117 | 092900 | 2404883350 | 31750 | 31800 | 31800 | 31750 | 863 |
| 629 | 20231117 | 092800 | 2377457700 | 31800 | 31850 | 31900 | 31800 | 1232 |
| 630 | 20231117 | 092700 | 2338266850 | 31850 | 31850 | 31850 | 31800 | 339 |
| 631 | 20231117 | 092600 | 2327479300 | 31850 | 31850 | 31850 | 31800 | 1037 |
| 632 | 20231117 | 092500 | 2294467600 | 31800 | 31950 | 31950 | 31800 | 1608 |
| 633 | 20231117 | 092400 | 2243219200 | 31950 | 32000 | 32000 | 31900 | 643 |
| 634 | 20231117 | 092300 | 2222671350 | 31950 | 32000 | 32000 | 31900 | 764 |
| 635 | 20231117 | 092200 | 2198232800 | 31950 | 31900 | 31950 | 31850 | 1354 |
| 636 | 20231117 | 092100 | 2155015050 | 31900 | 31800 | 31900 | 31750 | 239 |
| 637 | 20231117 | 092000 | 2147409000 | 31850 | 31800 | 31850 | 31800 | 1062 |
| 638 | 20231117 | 091900 | 2113636850 | 31800 | 32000 | 32000 | 31800 | 1006 |
| 639 | 20231117 | 091800 | 2081614600 | 31950 | 31850 | 32000 | 31850 | 2052 |
| 640 | 20231117 | 091700 | 2016118500 | 31850 | 31800 | 31850 | 31700 | 1760 |
| 641 | 20231117 | 091600 | 1960238600 | 31800 | 31700 | 31950 | 31700 | 312 |
| 642 | 20231117 | 091500 | 1950287350 | 31700 | 32000 | 32000 | 31700 | 1837 |
| 643 | 20231117 | 091400 | 1891746400 | 32000 | 32000 | 32050 | 32000 | 1093 |
| 644 | 20231117 | 091300 | 1856770050 | 32100 | 32000 | 32100 | 32000 | 2185 |
| 645 | 20231117 | 091200 | 1786792800 | 32000 | 31950 | 32050 | 31900 | 2164 |
| 646 | 20231117 | 091100 | 1717551750 | 31900 | 31750 | 31900 | 31600 | 3439 |
| 647 | 20231117 | 091000 | 1608520850 | 31750 | 31800 | 31850 | 31750 | 2164 |
| 648 | 20231117 | 090900 | 1539748900 | 31850 | 32050 | 32050 | 31750 | 4122 |
| 649 | 20231117 | 090800 | 1408298900 | 32050 | 32100 | 32200 | 32050 | 4784 |
| 650 | 20231117 | 090700 | 1254739750 | 32150 | 32250 | 32450 | 32100 | 9211 |
| 651 | 20231117 | 090600 | 957477200 | 32250 | 31900 | 32300 | 31900 | 11005 |
| 652 | 20231117 | 090500 | 604169550 | 31850 | 31450 | 31900 | 31450 | 2334 |
| 653 | 20231117 | 090400 | 530311550 | 31400 | 31350 | 31450 | 31300 | 1134 |
| 654 | 20231117 | 090300 | 494734700 | 31350 | 31100 | 31350 | 31100 | 2583 |
| 655 | 20231117 | 090200 | 414307850 | 31100 | 31150 | 31150 | 31100 | 2359 |
| 656 | 20231117 | 090100 | 340895450 | 31150 | 31250 | 31300 | 31150 | 3344 |
| 657 | 20231117 | 090000 | 236577250 | 31200 | 31350 | 31550 | 31200 | 7319 |