35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 3 | 20231109 | 200000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20231109 | 195900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20231109 | 195800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20231109 | 195700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20231109 | 195600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20231109 | 195500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20231109 | 195400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20231109 | 195300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20231109 | 195200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20231109 | 195100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20231109 | 195000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20231109 | 194900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20231109 | 194800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20231109 | 194700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20231109 | 194600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20231109 | 194500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20231109 | 194400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20231109 | 194300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20231109 | 194200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20231109 | 194100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20231109 | 194000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20231109 | 193900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20231109 | 193800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20231109 | 193700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20231109 | 193600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20231109 | 193500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20231109 | 193400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20231109 | 193300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20231109 | 193200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20231109 | 193100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 33 | 20231109 | 193000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20231109 | 192900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20231109 | 192800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20231109 | 192700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20231109 | 192600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20231109 | 192500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20231109 | 192400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20231109 | 192300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20231109 | 192200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20231109 | 192100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20231109 | 192000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20231109 | 191900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20231109 | 191800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20231109 | 191700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20231109 | 191600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20231109 | 191500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20231109 | 191400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20231109 | 191300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20231109 | 191200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20231109 | 191100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20231109 | 191000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20231109 | 190900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20231109 | 190800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20231109 | 190700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20231109 | 190600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20231109 | 190500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20231109 | 190400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20231109 | 190300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20231109 | 190200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20231109 | 190100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 63 | 20231109 | 190000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20231109 | 185900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20231109 | 185800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20231109 | 185700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20231109 | 185600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20231109 | 185500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20231109 | 185400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20231109 | 185300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20231109 | 185200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20231109 | 185100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20231109 | 185000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20231109 | 184900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20231109 | 184800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20231109 | 184700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20231109 | 184600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20231109 | 184500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20231109 | 184400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20231109 | 184300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20231109 | 184200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20231109 | 184100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20231109 | 184000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20231109 | 183900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20231109 | 183800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20231109 | 183700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20231109 | 183600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20231109 | 183500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20231109 | 183400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20231109 | 183300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20231109 | 183200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20231109 | 183100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 93 | 20231109 | 183000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20231109 | 182900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20231109 | 182800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20231109 | 182700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20231109 | 182600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20231109 | 182500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20231109 | 182400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20231109 | 182300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20231109 | 182200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20231109 | 182100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20231109 | 182000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20231109 | 181900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20231109 | 181800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20231109 | 181700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20231109 | 181600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20231109 | 181500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20231109 | 181400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20231109 | 181300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20231109 | 181200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20231109 | 181100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20231109 | 181000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20231109 | 180900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20231109 | 180800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20231109 | 180700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20231109 | 180600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20231109 | 180500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20231109 | 180400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20231109 | 180300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20231109 | 180200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20231109 | 180100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 123 | 20231109 | 180000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20231109 | 175900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20231109 | 175800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20231109 | 175700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20231109 | 175600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20231109 | 175500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20231109 | 175400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20231109 | 175300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20231109 | 175200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20231109 | 175100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20231109 | 175000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20231109 | 174900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20231109 | 174800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20231109 | 174700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20231109 | 174600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20231109 | 174500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20231109 | 174400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20231109 | 174300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20231109 | 174200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20231109 | 174100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20231109 | 174000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20231109 | 173900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20231109 | 173800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20231109 | 173700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20231109 | 173600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20231109 | 173500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20231109 | 173400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20231109 | 173300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20231109 | 173200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20231109 | 173100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 153 | 20231109 | 173000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20231109 | 172900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20231109 | 172800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20231109 | 172700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20231109 | 172600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20231109 | 172500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20231109 | 172400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20231109 | 172300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20231109 | 172200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20231109 | 172100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20231109 | 172000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20231109 | 171900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20231109 | 171800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20231109 | 171700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20231109 | 171600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20231109 | 171500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20231109 | 171400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20231109 | 171300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20231109 | 171200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20231109 | 171100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20231109 | 171000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20231109 | 170900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20231109 | 170800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20231109 | 170700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20231109 | 170600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20231109 | 170500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20231109 | 170400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20231109 | 170300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20231109 | 170200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20231109 | 170100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 183 | 20231109 | 170000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20231109 | 165900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20231109 | 165800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20231109 | 165700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20231109 | 165600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20231109 | 165500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20231109 | 165400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20231109 | 165300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20231109 | 165200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20231109 | 165100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20231109 | 165000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20231109 | 164900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20231109 | 164800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20231109 | 164700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20231109 | 164600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20231109 | 164500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20231109 | 164400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20231109 | 164300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20231109 | 164200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20231109 | 164100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20231109 | 164000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20231109 | 163900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20231109 | 163800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20231109 | 163700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20231109 | 163600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20231109 | 163500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20231109 | 163400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20231109 | 163300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20231109 | 163200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20231109 | 163100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 213 | 20231109 | 163000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20231109 | 162900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20231109 | 162800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20231109 | 162700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20231109 | 162600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20231109 | 162500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20231109 | 162400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20231109 | 162300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20231109 | 162200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20231109 | 162100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20231109 | 162000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20231109 | 161900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20231109 | 161800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20231109 | 161700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20231109 | 161600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20231109 | 161500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20231109 | 161400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20231109 | 161300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20231109 | 161200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20231109 | 161100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20231109 | 161000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20231109 | 160900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20231109 | 160800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20231109 | 160700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20231109 | 160600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20231109 | 160500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20231109 | 160400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20231109 | 160300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20231109 | 160200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20231109 | 160100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 243 | 20231109 | 160000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20231109 | 155900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20231109 | 155800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20231109 | 155700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20231109 | 155600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20231109 | 155500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20231109 | 155400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20231109 | 155300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20231109 | 155200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20231109 | 155100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20231109 | 155000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20231109 | 154900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20231109 | 154800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20231109 | 154700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20231109 | 154600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20231109 | 154500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20231109 | 154400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20231109 | 154300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20231109 | 154200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20231109 | 154100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20231109 | 154000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20231109 | 153900 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20231109 | 153800 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20231109 | 153700 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20231109 | 153600 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20231109 | 153500 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20231109 | 153400 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20231109 | 153300 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20231109 | 153200 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20231109 | 153100 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 273 | 20231109 | 153000 | 9782975600 | 21000 | 21000 | 21000 | 21000 | 6899 |
| 274 | 20231109 | 152900 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 275 | 20231109 | 152800 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 276 | 20231109 | 152700 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 277 | 20231109 | 152600 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 278 | 20231109 | 152500 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 279 | 20231109 | 152400 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 280 | 20231109 | 152300 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 281 | 20231109 | 152200 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 282 | 20231109 | 152100 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 283 | 20231109 | 152000 | 9638096600 | 21150 | 21150 | 21150 | 21150 | 0 |
| 284 | 20231109 | 151900 | 9638096600 | 21150 | 21100 | 21150 | 21100 | 1840 |
| 285 | 20231109 | 151800 | 9599265250 | 21150 | 21100 | 21200 | 21100 | 1689 |
| 286 | 20231109 | 151700 | 9563525550 | 21100 | 21100 | 21100 | 21050 | 1186 |
| 287 | 20231109 | 151600 | 9538501950 | 21150 | 21100 | 21150 | 21050 | 687 |
| 288 | 20231109 | 151500 | 9524020250 | 21150 | 21150 | 21200 | 21050 | 1728 |
| 289 | 20231109 | 151400 | 9487486500 | 21150 | 21150 | 21150 | 21100 | 651 |
| 290 | 20231109 | 151300 | 9473718550 | 21150 | 21150 | 21150 | 21100 | 3576 |
| 291 | 20231109 | 151200 | 9398087650 | 21150 | 21100 | 21150 | 21100 | 1659 |
| 292 | 20231109 | 151100 | 9363074450 | 21100 | 21100 | 21150 | 21050 | 1370 |
| 293 | 20231109 | 151000 | 9334189350 | 21100 | 21050 | 21150 | 21050 | 1900 |
| 294 | 20231109 | 150900 | 9294090700 | 21100 | 21100 | 21150 | 21050 | 2243 |
| 295 | 20231109 | 150800 | 9246759600 | 21150 | 21100 | 21150 | 21050 | 1918 |
| 296 | 20231109 | 150700 | 9206276050 | 21050 | 21050 | 21100 | 21050 | 3381 |
| 297 | 20231109 | 150600 | 9134984000 | 21100 | 21000 | 21100 | 21000 | 3583 |
| 298 | 20231109 | 150500 | 9059641600 | 21000 | 21000 | 21000 | 21000 | 1051 |
| 299 | 20231109 | 150400 | 9037570600 | 21000 | 21000 | 21050 | 20950 | 1977 |
| 300 | 20231109 | 150300 | 8996049000 | 20950 | 21100 | 21100 | 20950 | 1959 |
| 301 | 20231109 | 150200 | 8954830850 | 21100 | 21050 | 21100 | 21000 | 1692 |
| 302 | 20231109 | 150100 | 8919214250 | 21000 | 21000 | 21050 | 20950 | 5144 |
| 303 | 20231109 | 150000 | 8811171300 | 20950 | 21000 | 21000 | 20950 | 738 |
| 304 | 20231109 | 145900 | 8795698250 | 20950 | 21000 | 21000 | 20900 | 830 |
| 305 | 20231109 | 145800 | 8778275150 | 21000 | 20800 | 21000 | 20800 | 2136 |
| 306 | 20231109 | 145700 | 8733455900 | 20950 | 20900 | 20950 | 20850 | 4652 |
| 307 | 20231109 | 145600 | 8636047000 | 20900 | 20850 | 20900 | 20850 | 389 |
| 308 | 20231109 | 145500 | 8627920050 | 20800 | 20850 | 20850 | 20800 | 30 |
| 309 | 20231109 | 145400 | 8627295550 | 20850 | 20900 | 20900 | 20850 | 1005 |
| 310 | 20231109 | 145300 | 8606334650 | 20950 | 20900 | 20950 | 20850 | 1070 |
| 311 | 20231109 | 145200 | 8583947900 | 20900 | 20900 | 20900 | 20850 | 752 |
| 312 | 20231109 | 145100 | 8568232200 | 20900 | 20850 | 20900 | 20850 | 125 |
| 313 | 20231109 | 145000 | 8565620600 | 20950 | 20950 | 20950 | 20850 | 105 |
| 314 | 20231109 | 144900 | 8563430850 | 20850 | 20850 | 20950 | 20800 | 2504 |
| 315 | 20231109 | 144800 | 8511082350 | 20900 | 20800 | 20900 | 20800 | 957 |
| 316 | 20231109 | 144700 | 8491135850 | 20850 | 20800 | 20850 | 20800 | 82 |
| 317 | 20231109 | 144600 | 8489430150 | 20850 | 20800 | 20850 | 20800 | 2 |
| 318 | 20231109 | 144500 | 8489388500 | 20850 | 20850 | 20850 | 20800 | 252 |
| 319 | 20231109 | 144400 | 8484134400 | 20850 | 20800 | 20850 | 20800 | 910 |
| 320 | 20231109 | 144300 | 8465205900 | 20850 | 20800 | 20850 | 20800 | 711 |
| 321 | 20231109 | 144200 | 8450416800 | 20750 | 20800 | 20800 | 20750 | 51 |
| 322 | 20231109 | 144100 | 8449356050 | 20800 | 20800 | 20800 | 20800 | 204 |
| 323 | 20231109 | 144000 | 8445112850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 324 | 20231109 | 143900 | 8445112850 | 20800 | 20750 | 20800 | 20750 | 166 |
| 325 | 20231109 | 143800 | 8441668300 | 20750 | 20750 | 20750 | 20750 | 80 |
| 326 | 20231109 | 143700 | 8440008300 | 20800 | 20750 | 20800 | 20750 | 148 |
| 327 | 20231109 | 143600 | 8436937250 | 20800 | 20750 | 20800 | 20750 | 118 |
| 328 | 20231109 | 143500 | 8434483400 | 20750 | 20700 | 20750 | 20700 | 350 |
| 329 | 20231109 | 143400 | 8427224800 | 20750 | 20700 | 20750 | 20700 | 125 |
| 330 | 20231109 | 143300 | 8424636050 | 20700 | 20700 | 20750 | 20700 | 81 |
| 331 | 20231109 | 143200 | 8422959300 | 20750 | 20700 | 20750 | 20700 | 43 |
| 332 | 20231109 | 143100 | 8422069050 | 20700 | 20700 | 20700 | 20700 | 81 |
| 333 | 20231109 | 143000 | 8420392350 | 20750 | 20750 | 20750 | 20750 | 483 |
| 334 | 20231109 | 142900 | 8410370100 | 20750 | 20800 | 20800 | 20600 | 2150 |
| 335 | 20231109 | 142800 | 8365995500 | 20750 | 20750 | 20750 | 20750 | 393 |
| 336 | 20231109 | 142700 | 8357840750 | 20800 | 20800 | 20800 | 20800 | 15 |
| 337 | 20231109 | 142600 | 8357528750 | 20800 | 20750 | 20800 | 20700 | 261 |
| 338 | 20231109 | 142500 | 8352114700 | 20750 | 20750 | 20750 | 20750 | 5 |
| 339 | 20231109 | 142400 | 8352010950 | 20800 | 20800 | 20800 | 20800 | 51 |
| 340 | 20231109 | 142300 | 8350950150 | 20850 | 20850 | 20850 | 20850 | 27 |
| 341 | 20231109 | 142200 | 8350387200 | 20850 | 20800 | 20850 | 20800 | 2 |
| 342 | 20231109 | 142100 | 8350345550 | 20850 | 20850 | 20850 | 20750 | 77 |
| 343 | 20231109 | 142000 | 8348746800 | 20850 | 20700 | 20850 | 20700 | 1173 |
| 344 | 20231109 | 141900 | 8324354100 | 20700 | 20700 | 20700 | 20700 | 1 |
| 345 | 20231109 | 141800 | 8324333400 | 20750 | 20800 | 20800 | 20750 | 182 |
| 346 | 20231109 | 141700 | 8320551800 | 20850 | 20850 | 20850 | 20850 | 138 |
| 347 | 20231109 | 141600 | 8317674500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 348 | 20231109 | 141500 | 8317674500 | 20850 | 20800 | 20850 | 20800 | 42 |
| 349 | 20231109 | 141400 | 8316799700 | 20800 | 20650 | 20800 | 20650 | 81 |
| 350 | 20231109 | 141300 | 8315116400 | 20650 | 20650 | 20650 | 20650 | 5 |
| 351 | 20231109 | 141200 | 8315013150 | 20650 | 20800 | 20800 | 20650 | 6 |
| 352 | 20231109 | 141100 | 8314889100 | 20750 | 20750 | 20800 | 20550 | 2474 |
| 353 | 20231109 | 141000 | 8263785850 | 20650 | 20700 | 20800 | 20650 | 874 |
| 354 | 20231109 | 140900 | 8245668750 | 20550 | 20750 | 20750 | 20550 | 12130 |
| 355 | 20231109 | 140800 | 7995987300 | 20850 | 20850 | 20850 | 20850 | 4 |
| 356 | 20231109 | 140700 | 7995903900 | 20700 | 20750 | 20800 | 20700 | 1791 |
| 357 | 20231109 | 140600 | 7958813850 | 20750 | 20750 | 20750 | 20750 | 72 |
| 358 | 20231109 | 140500 | 7957319850 | 20750 | 20750 | 20800 | 20700 | 649 |
| 359 | 20231109 | 140400 | 7943853050 | 20750 | 20800 | 20800 | 20700 | 631 |
| 360 | 20231109 | 140300 | 7930765150 | 20800 | 20850 | 20850 | 20800 | 1267 |
| 361 | 20231109 | 140200 | 7904410750 | 20800 | 20800 | 20800 | 20800 | 62 |
| 362 | 20231109 | 140100 | 7903121150 | 20850 | 20800 | 20850 | 20800 | 53 |
| 363 | 20231109 | 140000 | 7902016500 | 20850 | 20850 | 20850 | 20850 | 39 |
| 364 | 20231109 | 135900 | 7901203350 | 20800 | 20800 | 20850 | 20800 | 154 |
| 365 | 20231109 | 135800 | 7898000050 | 20800 | 20800 | 20850 | 20800 | 1160 |
| 366 | 20231109 | 135700 | 7873871800 | 20800 | 20850 | 20850 | 20800 | 35 |
| 367 | 20231109 | 135600 | 7873142300 | 20850 | 20850 | 20850 | 20800 | 802 |
| 368 | 20231109 | 135500 | 7856422700 | 20850 | 20850 | 20850 | 20850 | 636 |
| 369 | 20231109 | 135400 | 7843162100 | 20850 | 20900 | 20900 | 20850 | 218 |
| 370 | 20231109 | 135300 | 7838607100 | 20950 | 20900 | 20950 | 20900 | 304 |
| 371 | 20231109 | 135200 | 7832252500 | 20850 | 20900 | 20900 | 20800 | 401 |
| 372 | 20231109 | 135100 | 7823899250 | 20950 | 20900 | 20950 | 20900 | 591 |
| 373 | 20231109 | 135000 | 7811547250 | 20900 | 20900 | 20950 | 20900 | 462 |
| 374 | 20231109 | 134900 | 7801891250 | 20900 | 20900 | 20950 | 20850 | 2978 |
| 375 | 20231109 | 134800 | 7739723550 | 20900 | 20950 | 21000 | 20900 | 601 |
| 376 | 20231109 | 134700 | 7727133950 | 20950 | 20900 | 20950 | 20900 | 1131 |
| 377 | 20231109 | 134600 | 7703447850 | 20950 | 20950 | 20950 | 20850 | 79 |
| 378 | 20231109 | 134500 | 7701799400 | 20950 | 20950 | 21000 | 20900 | 982 |
| 379 | 20231109 | 134400 | 7681233800 | 20950 | 21000 | 21000 | 20950 | 576 |
| 380 | 20231109 | 134300 | 7669149650 | 21000 | 21000 | 21100 | 20950 | 4115 |
| 381 | 20231109 | 134200 | 7582592200 | 21000 | 20900 | 21050 | 20900 | 8915 |
| 382 | 20231109 | 134100 | 7395607950 | 20900 | 20900 | 20950 | 20900 | 625 |
| 383 | 20231109 | 134000 | 7382541950 | 20950 | 20850 | 20950 | 20850 | 2228 |
| 384 | 20231109 | 133900 | 7335976450 | 20800 | 20800 | 20900 | 20800 | 3210 |
| 385 | 20231109 | 133800 | 7269086450 | 20800 | 20750 | 20800 | 20750 | 4046 |
| 386 | 20231109 | 133700 | 7184940100 | 20750 | 20750 | 20750 | 20750 | 923 |
| 387 | 20231109 | 133600 | 7165787850 | 20750 | 20750 | 20750 | 20650 | 1998 |
| 388 | 20231109 | 133500 | 7124330350 | 20750 | 20700 | 20750 | 20650 | 3867 |
| 389 | 20231109 | 133400 | 7044169000 | 20600 | 20650 | 20750 | 20600 | 2120 |
| 390 | 20231109 | 133300 | 7000366100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 391 | 20231109 | 133200 | 7000366100 | 20750 | 20750 | 20750 | 20750 | 3319 |
| 392 | 20231109 | 133100 | 6931496850 | 20750 | 20600 | 20750 | 20600 | 274 |
| 393 | 20231109 | 133000 | 6925833250 | 20600 | 20750 | 20750 | 20600 | 47 |
| 394 | 20231109 | 132900 | 6924864900 | 20700 | 20700 | 20700 | 20700 | 748 |
| 395 | 20231109 | 132800 | 6909381300 | 20750 | 20700 | 20750 | 20650 | 1014 |
| 396 | 20231109 | 132700 | 6888363000 | 20700 | 20650 | 20700 | 20600 | 41 |
| 397 | 20231109 | 132600 | 6887518250 | 20700 | 20700 | 20700 | 20700 | 80 |
| 398 | 20231109 | 132500 | 6885862250 | 20700 | 20550 | 20700 | 20550 | 610 |
| 399 | 20231109 | 132400 | 6873293400 | 20500 | 20700 | 20700 | 20500 | 502 |
| 400 | 20231109 | 132300 | 6862988800 | 20700 | 20750 | 20750 | 20700 | 7140 |
| 401 | 20231109 | 132200 | 6715157050 | 20750 | 20650 | 20750 | 20650 | 3201 |
| 402 | 20231109 | 132100 | 6648948900 | 20600 | 20500 | 20600 | 20500 | 1971 |
| 403 | 20231109 | 132000 | 6608406250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 404 | 20231109 | 131900 | 6608406250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 405 | 20231109 | 131800 | 6608406250 | 20550 | 20500 | 20550 | 20500 | 266 |
| 406 | 20231109 | 131700 | 6602953150 | 20550 | 20550 | 20550 | 20500 | 1725 |
| 407 | 20231109 | 131600 | 6567588050 | 20550 | 20500 | 20550 | 20500 | 618 |
| 408 | 20231109 | 131500 | 6554904600 | 20550 | 20550 | 20550 | 20550 | 0 |
| 409 | 20231109 | 131400 | 6554904600 | 20550 | 20550 | 20550 | 20450 | 279 |
| 410 | 20231109 | 131300 | 6549198750 | 20450 | 20500 | 20500 | 20450 | 45 |
| 411 | 20231109 | 131200 | 6548278450 | 20550 | 20550 | 20550 | 20450 | 155 |
| 412 | 20231109 | 131100 | 6545108400 | 20500 | 20500 | 20550 | 20450 | 160 |
| 413 | 20231109 | 131000 | 6541825850 | 20500 | 20450 | 20500 | 20450 | 582 |
| 414 | 20231109 | 130900 | 6529916400 | 20450 | 20450 | 20450 | 20400 | 926 |
| 415 | 20231109 | 130800 | 6510995900 | 20450 | 20450 | 20450 | 20350 | 2546 |
| 416 | 20231109 | 130700 | 6459105550 | 20500 | 20450 | 20500 | 20450 | 101 |
| 417 | 20231109 | 130600 | 6457037550 | 20450 | 20500 | 20550 | 20450 | 2070 |
| 418 | 20231109 | 130500 | 6414622050 | 20550 | 20550 | 20550 | 20550 | 5 |
| 419 | 20231109 | 130400 | 6414519300 | 20550 | 20500 | 20550 | 20500 | 101 |
| 420 | 20231109 | 130300 | 6412446250 | 20500 | 20500 | 20500 | 20500 | 3 |
| 421 | 20231109 | 130200 | 6412384750 | 20500 | 20550 | 20550 | 20500 | 1129 |
| 422 | 20231109 | 130100 | 6389240200 | 20500 | 20600 | 20600 | 20500 | 19 |
| 423 | 20231109 | 130000 | 6388850000 | 20600 | 20600 | 20600 | 20600 | 197 |
| 424 | 20231109 | 125900 | 6384791800 | 20600 | 20550 | 20600 | 20500 | 92 |
| 425 | 20231109 | 125800 | 6382901500 | 20550 | 20550 | 20650 | 20550 | 182 |
| 426 | 20231109 | 125700 | 6379161300 | 20650 | 20550 | 20650 | 20550 | 411 |
| 427 | 20231109 | 125600 | 6370715150 | 20550 | 20550 | 20550 | 20550 | 1 |
| 428 | 20231109 | 125500 | 6370694600 | 20550 | 20550 | 20650 | 20500 | 69 |
| 429 | 20231109 | 125400 | 6369278950 | 20650 | 20550 | 20650 | 20550 | 122 |
| 430 | 20231109 | 125300 | 6366769650 | 20500 | 20500 | 20550 | 20500 | 131 |
| 431 | 20231109 | 125200 | 6364078550 | 20500 | 20550 | 20550 | 20500 | 40 |
| 432 | 20231109 | 125100 | 6363258350 | 20550 | 20600 | 20650 | 20550 | 63 |
| 433 | 20231109 | 125000 | 6361963450 | 20650 | 20600 | 20650 | 20550 | 686 |
| 434 | 20231109 | 124900 | 6347852800 | 20600 | 20600 | 20600 | 20600 | 605 |
| 435 | 20231109 | 124800 | 6335389800 | 20550 | 20500 | 20600 | 20500 | 426 |
| 436 | 20231109 | 124700 | 6326638150 | 20550 | 20500 | 20550 | 20500 | 690 |
| 437 | 20231109 | 124600 | 6312478050 | 20450 | 20550 | 20550 | 20450 | 1768 |
| 438 | 20231109 | 124500 | 6276286200 | 20500 | 20550 | 20550 | 20500 | 1017 |
| 439 | 20231109 | 124400 | 6255427550 | 20550 | 20550 | 20550 | 20500 | 121 |
| 440 | 20231109 | 124300 | 6252942000 | 20450 | 20400 | 20450 | 20400 | 484 |
| 441 | 20231109 | 124200 | 6243046350 | 20450 | 20450 | 20550 | 20400 | 3767 |
| 442 | 20231109 | 124100 | 6166157350 | 20450 | 20550 | 20600 | 20450 | 3452 |
| 443 | 20231109 | 124000 | 6095491650 | 20500 | 20550 | 20600 | 20500 | 547 |
| 444 | 20231109 | 123900 | 6084251150 | 20550 | 20550 | 20550 | 20550 | 1 |
| 445 | 20231109 | 123800 | 6084230600 | 20550 | 20600 | 20650 | 20550 | 331 |
| 446 | 20231109 | 123700 | 6077424050 | 20650 | 20650 | 20650 | 20650 | 10 |
| 447 | 20231109 | 123600 | 6077217550 | 20550 | 20650 | 20650 | 20550 | 377 |
| 448 | 20231109 | 123500 | 6069462800 | 20650 | 20650 | 20650 | 20650 | 50 |
| 449 | 20231109 | 123400 | 6068430300 | 20650 | 20650 | 20650 | 20650 | 2 |
| 450 | 20231109 | 123300 | 6068389000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 451 | 20231109 | 123200 | 6068389000 | 20550 | 20650 | 20700 | 20500 | 1577 |
| 452 | 20231109 | 123100 | 6035925250 | 20700 | 20600 | 20700 | 20600 | 437 |
| 453 | 20231109 | 123000 | 6026915400 | 20600 | 20650 | 20650 | 20600 | 268 |
| 454 | 20231109 | 122900 | 6021394550 | 20650 | 20650 | 20650 | 20650 | 120 |
| 455 | 20231109 | 122800 | 6018916550 | 20650 | 20650 | 20650 | 20650 | 53 |
| 456 | 20231109 | 122700 | 6017822100 | 20650 | 20700 | 20700 | 20650 | 56 |
| 457 | 20231109 | 122600 | 6016663200 | 20650 | 20700 | 20750 | 20650 | 469 |
| 458 | 20231109 | 122500 | 6006963350 | 20650 | 20650 | 20650 | 20650 | 4 |
| 459 | 20231109 | 122400 | 6006880750 | 20650 | 20750 | 20750 | 20650 | 642 |
| 460 | 20231109 | 122300 | 5993577550 | 20750 | 20750 | 20750 | 20750 | 506 |
| 461 | 20231109 | 122200 | 5983078050 | 20700 | 20700 | 20700 | 20700 | 449 |
| 462 | 20231109 | 122100 | 5973783750 | 20650 | 20600 | 20650 | 20600 | 737 |
| 463 | 20231109 | 122000 | 5958586250 | 20600 | 20600 | 20600 | 20550 | 2005 |
| 464 | 20231109 | 121900 | 5917375600 | 20600 | 20600 | 20600 | 20600 | 416 |
| 465 | 20231109 | 121800 | 5908806000 | 20600 | 20600 | 20600 | 20600 | 782 |
| 466 | 20231109 | 121700 | 5892696800 | 20650 | 20650 | 20650 | 20650 | 120 |
| 467 | 20231109 | 121600 | 5890218800 | 20650 | 20700 | 20700 | 20650 | 52 |
| 468 | 20231109 | 121500 | 5889144950 | 20700 | 20650 | 20700 | 20650 | 503 |
| 469 | 20231109 | 121400 | 5878744950 | 20700 | 20700 | 20700 | 20650 | 72 |
| 470 | 20231109 | 121300 | 5877258050 | 20650 | 20650 | 20650 | 20650 | 501 |
| 471 | 20231109 | 121200 | 5866912400 | 20650 | 20700 | 20700 | 20650 | 282 |
| 472 | 20231109 | 121100 | 5861088950 | 20650 | 20650 | 20650 | 20600 | 725 |
| 473 | 20231109 | 121000 | 5846117750 | 20650 | 20550 | 20650 | 20550 | 1526 |
| 474 | 20231109 | 120900 | 5814671250 | 20550 | 20650 | 20650 | 20550 | 1133 |
| 475 | 20231109 | 120800 | 5791312700 | 20650 | 20600 | 20650 | 20600 | 652 |
| 476 | 20231109 | 120700 | 5777877650 | 20650 | 20700 | 20700 | 20600 | 4391 |
| 477 | 20231109 | 120600 | 5687291700 | 20650 | 20650 | 20650 | 20600 | 1854 |
| 478 | 20231109 | 120500 | 5649018600 | 20700 | 20700 | 20700 | 20700 | 554 |
| 479 | 20231109 | 120400 | 5637550800 | 20700 | 20650 | 20750 | 20650 | 1208 |
| 480 | 20231109 | 120300 | 5612561050 | 20650 | 20800 | 20900 | 20650 | 5184 |
| 481 | 20231109 | 120200 | 5504934250 | 20850 | 20900 | 20900 | 20850 | 1473 |
| 482 | 20231109 | 120100 | 5474196450 | 20950 | 20950 | 21000 | 20900 | 216 |
| 483 | 20231109 | 120000 | 5469671400 | 21000 | 20900 | 21000 | 20900 | 1519 |
| 484 | 20231109 | 115900 | 5437884550 | 20900 | 20950 | 20950 | 20900 | 111 |
| 485 | 20231109 | 115800 | 5435563150 | 20950 | 20950 | 20950 | 20900 | 858 |
| 486 | 20231109 | 115700 | 5417595350 | 21000 | 21000 | 21000 | 20900 | 2646 |
| 487 | 20231109 | 115600 | 5362141550 | 21000 | 21000 | 21050 | 21000 | 1719 |
| 488 | 20231109 | 115500 | 5326040700 | 21000 | 20950 | 21000 | 20950 | 2646 |
| 489 | 20231109 | 115400 | 5270475200 | 21000 | 21000 | 21050 | 20950 | 843 |
| 490 | 20231109 | 115300 | 5252745100 | 21000 | 20900 | 21000 | 20900 | 1063 |
| 491 | 20231109 | 115200 | 5230476350 | 20950 | 21150 | 21150 | 20900 | 8699 |
| 492 | 20231109 | 115100 | 5047605900 | 21150 | 21150 | 21150 | 21100 | 2240 |
| 493 | 20231109 | 115000 | 5000312500 | 21150 | 21200 | 21200 | 21100 | 2769 |
| 494 | 20231109 | 114900 | 4941796300 | 21150 | 21100 | 21250 | 21100 | 8240 |
| 495 | 20231109 | 114800 | 4767381050 | 21100 | 21100 | 21150 | 21050 | 5426 |
| 496 | 20231109 | 114700 | 4652961450 | 21150 | 21000 | 21150 | 21000 | 10996 |
| 497 | 20231109 | 114600 | 4421325650 | 21000 | 20900 | 21000 | 20900 | 7229 |
| 498 | 20231109 | 114500 | 4269752400 | 20850 | 20900 | 20950 | 20850 | 2625 |
| 499 | 20231109 | 114400 | 4214848050 | 20900 | 20900 | 20900 | 20900 | 190 |
| 500 | 20231109 | 114300 | 4210877050 | 20900 | 20900 | 20900 | 20850 | 3729 |
| 501 | 20231109 | 114200 | 4132941150 | 20950 | 20950 | 21000 | 20900 | 5841 |
| 502 | 20231109 | 114100 | 4010382700 | 20950 | 20750 | 20950 | 20750 | 11281 |
| 503 | 20231109 | 114000 | 3775000850 | 20750 | 20750 | 20750 | 20750 | 113 |
| 504 | 20231109 | 113900 | 3772656100 | 20750 | 20750 | 20750 | 20750 | 76 |
| 505 | 20231109 | 113800 | 3771079100 | 20800 | 20750 | 20800 | 20750 | 11 |
| 506 | 20231109 | 113700 | 3770850400 | 20800 | 20800 | 20800 | 20800 | 381 |
| 507 | 20231109 | 113600 | 3762925600 | 20750 | 20800 | 20800 | 20750 | 1441 |
| 508 | 20231109 | 113500 | 3733019600 | 20750 | 20750 | 20750 | 20750 | 902 |
| 509 | 20231109 | 113400 | 3714303100 | 20800 | 20750 | 20800 | 20750 | 44 |
| 510 | 20231109 | 113300 | 3713387950 | 20800 | 20850 | 20850 | 20800 | 1983 |
| 511 | 20231109 | 113200 | 3672139100 | 20800 | 20800 | 20800 | 20750 | 2267 |
| 512 | 20231109 | 113100 | 3624986000 | 20800 | 20700 | 20800 | 20650 | 1678 |
| 513 | 20231109 | 113000 | 3590197000 | 20650 | 20700 | 20700 | 20650 | 71 |
| 514 | 20231109 | 112900 | 3588727800 | 20700 | 20650 | 20700 | 20650 | 1324 |
| 515 | 20231109 | 112800 | 3561346250 | 20600 | 20700 | 20700 | 20600 | 14 |
| 516 | 20231109 | 112700 | 3561057750 | 20650 | 20650 | 20650 | 20650 | 515 |
| 517 | 20231109 | 112600 | 3550423000 | 20650 | 20700 | 20700 | 20650 | 178 |
| 518 | 20231109 | 112500 | 3546747050 | 20700 | 20650 | 20700 | 20650 | 6 |
| 519 | 20231109 | 112400 | 3546623050 | 20650 | 20650 | 20650 | 20650 | 289 |
| 520 | 20231109 | 112300 | 3540655200 | 20650 | 20650 | 20650 | 20650 | 154 |
| 521 | 20231109 | 112200 | 3537475100 | 20650 | 20650 | 20650 | 20650 | 887 |
| 522 | 20231109 | 112100 | 3519158550 | 20600 | 20600 | 20600 | 20600 | 22 |
| 523 | 20231109 | 112000 | 3518705350 | 20650 | 20700 | 20700 | 20650 | 1730 |
| 524 | 20231109 | 111900 | 3482978350 | 20650 | 20700 | 20700 | 20650 | 80 |
| 525 | 20231109 | 111800 | 3481325800 | 20700 | 20700 | 20700 | 20650 | 363 |
| 526 | 20231109 | 111700 | 3473811950 | 20700 | 20700 | 20700 | 20700 | 1030 |
| 527 | 20231109 | 111600 | 3452490950 | 20700 | 20700 | 20700 | 20700 | 12 |
| 528 | 20231109 | 111500 | 3452242550 | 20750 | 20750 | 20750 | 20750 | 5 |
| 529 | 20231109 | 111400 | 3452138800 | 20750 | 20650 | 20750 | 20650 | 548 |
| 530 | 20231109 | 111300 | 3440808700 | 20700 | 20700 | 20700 | 20700 | 2 |
| 531 | 20231109 | 111200 | 3440767300 | 20650 | 20700 | 20700 | 20650 | 288 |
| 532 | 20231109 | 111100 | 3434805950 | 20700 | 20700 | 20700 | 20700 | 14 |
| 533 | 20231109 | 111000 | 3434516150 | 20650 | 20650 | 20650 | 20650 | 6 |
| 534 | 20231109 | 110900 | 3434392250 | 20650 | 20650 | 20700 | 20650 | 422 |
| 535 | 20231109 | 110800 | 3425677900 | 20650 | 20650 | 20650 | 20650 | 215 |
| 536 | 20231109 | 110700 | 3421238150 | 20650 | 20650 | 20650 | 20650 | 52 |
| 537 | 20231109 | 110600 | 3420164350 | 20600 | 20600 | 20600 | 20600 | 296 |
| 538 | 20231109 | 110500 | 3414066750 | 20650 | 20650 | 20650 | 20650 | 705 |
| 539 | 20231109 | 110400 | 3399508500 | 20650 | 20650 | 20650 | 20650 | 434 |
| 540 | 20231109 | 110300 | 3390546400 | 20650 | 20650 | 20650 | 20650 | 262 |
| 541 | 20231109 | 110200 | 3385136100 | 20600 | 20650 | 20650 | 20600 | 2370 |
| 542 | 20231109 | 110100 | 3336234000 | 20700 | 20650 | 20700 | 20650 | 157 |
| 543 | 20231109 | 110000 | 3332990300 | 20700 | 20700 | 20700 | 20700 | 60 |
| 544 | 20231109 | 105900 | 3331748300 | 20650 | 20650 | 20650 | 20650 | 31 |
| 545 | 20231109 | 105800 | 3331108150 | 20700 | 20700 | 20700 | 20700 | 15 |
| 546 | 20231109 | 105700 | 3330797650 | 20700 | 20700 | 20700 | 20650 | 123 |
| 547 | 20231109 | 105600 | 3328253050 | 20700 | 20650 | 20700 | 20650 | 262 |
| 548 | 20231109 | 105500 | 3322829700 | 20700 | 20750 | 20750 | 20700 | 244 |
| 549 | 20231109 | 105400 | 3317778600 | 20750 | 20800 | 20800 | 20750 | 1497 |
| 550 | 20231109 | 105300 | 3286662550 | 20750 | 20750 | 20800 | 20750 | 638 |
| 551 | 20231109 | 105200 | 3273419050 | 20750 | 20750 | 20750 | 20750 | 967 |
| 552 | 20231109 | 105100 | 3253353800 | 20700 | 20700 | 20700 | 20700 | 33 |
| 553 | 20231109 | 105000 | 3252670700 | 20750 | 20750 | 20800 | 20750 | 713 |
| 554 | 20231109 | 104900 | 3237873000 | 20750 | 20650 | 20750 | 20650 | 1468 |
| 555 | 20231109 | 104800 | 3207447450 | 20600 | 20700 | 20700 | 20600 | 1045 |
| 556 | 20231109 | 104700 | 3185833500 | 20700 | 20500 | 20700 | 20500 | 2753 |
| 557 | 20231109 | 104600 | 3129098550 | 20500 | 20500 | 20500 | 20500 | 40 |
| 558 | 20231109 | 104500 | 3128278550 | 20500 | 20500 | 20500 | 20500 | 5 |
| 559 | 20231109 | 104400 | 3128176050 | 20500 | 20500 | 20500 | 20500 | 15 |
| 560 | 20231109 | 104300 | 3127868550 | 20500 | 20500 | 20500 | 20500 | 142 |
| 561 | 20231109 | 104200 | 3124957550 | 20500 | 20500 | 20500 | 20500 | 76 |
| 562 | 20231109 | 104100 | 3123399550 | 20500 | 20550 | 20550 | 20500 | 22 |
| 563 | 20231109 | 104000 | 3122948450 | 20550 | 20500 | 20550 | 20450 | 610 |
| 564 | 20231109 | 103900 | 3110429900 | 20500 | 20500 | 20500 | 20450 | 649 |
| 565 | 20231109 | 103800 | 3097125800 | 20550 | 20550 | 20550 | 20550 | 0 |
| 566 | 20231109 | 103700 | 3097125800 | 20550 | 20550 | 20550 | 20550 | 678 |
| 567 | 20231109 | 103600 | 3083192900 | 20550 | 20600 | 20600 | 20550 | 15 |
| 568 | 20231109 | 103500 | 3082884000 | 20550 | 20550 | 20550 | 20550 | 10 |
| 569 | 20231109 | 103400 | 3082678500 | 20550 | 20550 | 20550 | 20550 | 50 |
| 570 | 20231109 | 103300 | 3081651000 | 20550 | 20550 | 20550 | 20550 | 26 |
| 571 | 20231109 | 103200 | 3081116700 | 20550 | 20600 | 20600 | 20550 | 321 |
| 572 | 20231109 | 103100 | 3074517400 | 20600 | 20600 | 20600 | 20550 | 234 |
| 573 | 20231109 | 103000 | 3069698250 | 20600 | 20650 | 20650 | 20550 | 290 |
| 574 | 20231109 | 102900 | 3063725000 | 20600 | 20650 | 20650 | 20600 | 186 |
| 575 | 20231109 | 102800 | 3059890150 | 20600 | 20550 | 20600 | 20550 | 998 |
| 576 | 20231109 | 102700 | 3039362000 | 20600 | 20550 | 20600 | 20550 | 1067 |
| 577 | 20231109 | 102600 | 3017408250 | 20550 | 20500 | 20550 | 20400 | 641 |
| 578 | 20231109 | 102500 | 3004256000 | 20400 | 20400 | 20400 | 20400 | 140 |
| 579 | 20231109 | 102400 | 3001400000 | 20400 | 20500 | 20500 | 20400 | 34 |
| 580 | 20231109 | 102300 | 3000705200 | 20500 | 20500 | 20550 | 20500 | 653 |
| 581 | 20231109 | 102200 | 2987307200 | 20500 | 20500 | 20500 | 20500 | 274 |
| 582 | 20231109 | 102100 | 2981690200 | 20550 | 20450 | 20550 | 20450 | 461 |
| 583 | 20231109 | 102000 | 2972251450 | 20450 | 20400 | 20450 | 20400 | 296 |
| 584 | 20231109 | 101900 | 2966200750 | 20400 | 20500 | 20500 | 20400 | 188 |
| 585 | 20231109 | 101800 | 2962358250 | 20450 | 20450 | 20500 | 20450 | 89 |
| 586 | 20231109 | 101700 | 2960537200 | 20450 | 20500 | 20500 | 20450 | 174 |
| 587 | 20231109 | 101600 | 2956977850 | 20500 | 20500 | 20500 | 20400 | 1163 |
| 588 | 20231109 | 101500 | 2933188100 | 20500 | 20550 | 20550 | 20500 | 395 |
| 589 | 20231109 | 101400 | 2925077200 | 20550 | 20550 | 20550 | 20550 | 150 |
| 590 | 20231109 | 101300 | 2921994700 | 20550 | 20450 | 20550 | 20450 | 1108 |
| 591 | 20231109 | 101200 | 2899280950 | 20450 | 20450 | 20550 | 20400 | 1927 |
| 592 | 20231109 | 101100 | 2859887550 | 20450 | 20500 | 20500 | 20400 | 105 |
| 593 | 20231109 | 101000 | 2857743100 | 20450 | 20400 | 20550 | 20400 | 2045 |
| 594 | 20231109 | 100900 | 2815908700 | 20400 | 20450 | 20500 | 20400 | 645 |
| 595 | 20231109 | 100800 | 2802739750 | 20450 | 20500 | 20500 | 20450 | 357 |
| 596 | 20231109 | 100700 | 2795421750 | 20450 | 20550 | 20550 | 20450 | 388 |
| 597 | 20231109 | 100600 | 2787467100 | 20500 | 20550 | 20550 | 20500 | 326 |
| 598 | 20231109 | 100500 | 2780769500 | 20500 | 20500 | 20500 | 20450 | 896 |
| 599 | 20231109 | 100400 | 2762404400 | 20500 | 20450 | 20500 | 20450 | 935 |
| 600 | 20231109 | 100300 | 2743264000 | 20450 | 20400 | 20500 | 20400 | 278 |
| 601 | 20231109 | 100200 | 2737566200 | 20450 | 20450 | 20500 | 20400 | 1036 |
| 602 | 20231109 | 100100 | 2716364000 | 20450 | 20300 | 20450 | 20250 | 346 |
| 603 | 20231109 | 100000 | 2709304650 | 20300 | 20400 | 20400 | 20300 | 2459 |
| 604 | 20231109 | 095900 | 2659218300 | 20400 | 20150 | 20450 | 20150 | 6245 |
| 605 | 20231109 | 095800 | 2532729250 | 20150 | 20200 | 20200 | 20100 | 4105 |
| 606 | 20231109 | 095700 | 2449916850 | 20200 | 20250 | 20300 | 20200 | 1740 |
| 607 | 20231109 | 095600 | 2414725250 | 20250 | 20350 | 20350 | 20250 | 656 |
| 608 | 20231109 | 095500 | 2401417700 | 20350 | 20350 | 20400 | 20350 | 477 |
| 609 | 20231109 | 095400 | 2391706350 | 20350 | 20500 | 20500 | 20350 | 1937 |
| 610 | 20231109 | 095300 | 2352136550 | 20500 | 20450 | 20500 | 20450 | 3484 |
| 611 | 20231109 | 095200 | 2280746750 | 20450 | 20250 | 20450 | 20250 | 2010 |
| 612 | 20231109 | 095100 | 2239874150 | 20250 | 20250 | 20250 | 20200 | 2569 |
| 613 | 20231109 | 095000 | 2187852400 | 20250 | 20250 | 20250 | 20200 | 2243 |
| 614 | 20231109 | 094900 | 2142440150 | 20250 | 20200 | 20250 | 20200 | 716 |
| 615 | 20231109 | 094800 | 2127951250 | 20200 | 20200 | 20250 | 20200 | 372 |
| 616 | 20231109 | 094700 | 2120432300 | 20250 | 20200 | 20250 | 20150 | 1381 |
| 617 | 20231109 | 094600 | 2092545600 | 20200 | 20250 | 20250 | 20200 | 659 |
| 618 | 20231109 | 094500 | 2079213550 | 20250 | 20350 | 20350 | 20250 | 789 |
| 619 | 20231109 | 094400 | 2063208000 | 20350 | 20350 | 20400 | 20350 | 523 |
| 620 | 20231109 | 094300 | 2052542900 | 20350 | 20350 | 20350 | 20300 | 1558 |
| 621 | 20231109 | 094200 | 2020893800 | 20300 | 20350 | 20350 | 20300 | 398 |
| 622 | 20231109 | 094100 | 2012805750 | 20350 | 20400 | 20400 | 20350 | 434 |
| 623 | 20231109 | 094000 | 2003963150 | 20500 | 20250 | 20550 | 20250 | 3210 |
| 624 | 20231109 | 093900 | 1938855000 | 20350 | 20350 | 20350 | 20250 | 2451 |
| 625 | 20231109 | 093800 | 1889100000 | 20400 | 20400 | 20400 | 20300 | 1777 |
| 626 | 20231109 | 093700 | 1852933950 | 20400 | 20500 | 20500 | 20400 | 2619 |
| 627 | 20231109 | 093600 | 1799398100 | 20500 | 20500 | 20500 | 20450 | 1171 |
| 628 | 20231109 | 093500 | 1775420050 | 20500 | 20500 | 20650 | 20500 | 964 |
| 629 | 20231109 | 093400 | 1755657600 | 20500 | 20550 | 20550 | 20500 | 2194 |
| 630 | 20231109 | 093300 | 1710654250 | 20700 | 20550 | 20700 | 20550 | 924 |
| 631 | 20231109 | 093200 | 1691627550 | 20700 | 20600 | 20700 | 20500 | 1905 |
| 632 | 20231109 | 093100 | 1652417400 | 20600 | 20600 | 20650 | 20550 | 1349 |
| 633 | 20231109 | 093000 | 1624652500 | 20600 | 20600 | 20700 | 20600 | 854 |
| 634 | 20231109 | 092900 | 1607054950 | 20600 | 20650 | 20750 | 20600 | 1872 |
| 635 | 20231109 | 092800 | 1568408050 | 20650 | 20750 | 20750 | 20650 | 217 |
| 636 | 20231109 | 092700 | 1563926700 | 20650 | 20750 | 20750 | 20650 | 1560 |
| 637 | 20231109 | 092600 | 1531608450 | 20750 | 20750 | 20750 | 20700 | 694 |
| 638 | 20231109 | 092500 | 1517236500 | 20750 | 20700 | 20800 | 20650 | 2976 |
| 639 | 20231109 | 092400 | 1455529550 | 20650 | 20650 | 20650 | 20650 | 171 |
| 640 | 20231109 | 092300 | 1451998400 | 20650 | 20600 | 20700 | 20550 | 2216 |
| 641 | 20231109 | 092200 | 1406324250 | 20650 | 20650 | 20650 | 20600 | 402 |
| 642 | 20231109 | 092100 | 1398028000 | 20700 | 20650 | 20700 | 20650 | 343 |
| 643 | 20231109 | 092000 | 1390935400 | 20650 | 20700 | 20700 | 20650 | 725 |
| 644 | 20231109 | 091900 | 1375928900 | 20750 | 20750 | 20800 | 20700 | 679 |
| 645 | 20231109 | 091800 | 1361836700 | 20750 | 20750 | 20750 | 20700 | 535 |
| 646 | 20231109 | 091700 | 1350735500 | 20800 | 20700 | 20800 | 20700 | 334 |
| 647 | 20231109 | 091600 | 1343795350 | 20750 | 20550 | 20750 | 20500 | 2969 |
| 648 | 20231109 | 091500 | 1282407500 | 20550 | 20550 | 20550 | 20500 | 1155 |
| 649 | 20231109 | 091400 | 1258698250 | 20600 | 20550 | 20600 | 20500 | 1723 |
| 650 | 20231109 | 091300 | 1223321400 | 20500 | 20550 | 20600 | 20500 | 690 |
| 651 | 20231109 | 091200 | 1209141850 | 20550 | 20550 | 20600 | 20550 | 1418 |
| 652 | 20231109 | 091100 | 1179997850 | 20550 | 20650 | 20750 | 20550 | 3089 |
| 653 | 20231109 | 091000 | 1116279100 | 20650 | 20700 | 20800 | 20650 | 3044 |
| 654 | 20231109 | 090900 | 1053246250 | 20800 | 20850 | 20850 | 20700 | 6007 |
| 655 | 20231109 | 090800 | 928362050 | 20850 | 20850 | 20850 | 20750 | 2534 |
| 656 | 20231109 | 090700 | 875599150 | 20850 | 20700 | 20900 | 20700 | 7240 |
| 657 | 20231109 | 090600 | 724990500 | 20650 | 20550 | 20700 | 20550 | 2948 |
| 658 | 20231109 | 090500 | 664284150 | 20550 | 20600 | 20650 | 20550 | 2786 |
| 659 | 20231109 | 090400 | 606937450 | 20600 | 20700 | 20800 | 20550 | 3907 |
| 660 | 20231109 | 090300 | 526195200 | 20700 | 20800 | 20900 | 20700 | 6212 |
| 661 | 20231109 | 090200 | 396890500 | 20800 | 20450 | 20800 | 20450 | 7696 |
| 662 | 20231109 | 090100 | 238173950 | 20600 | 20700 | 20750 | 20450 | 5765 |
| 663 | 20231109 | 090000 | 119222650 | 20700 | 20450 | 20700 | 20400 | 5825 |