36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 3 | 20231117 | 200600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20231117 | 200500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20231117 | 200400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20231117 | 200300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20231117 | 200200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20231117 | 200100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20231117 | 200000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20231117 | 195900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20231117 | 195800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20231117 | 195700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20231117 | 195600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20231117 | 195500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20231117 | 195400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20231117 | 195300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20231117 | 195200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20231117 | 195100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20231117 | 195000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20231117 | 194900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20231117 | 194800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20231117 | 194700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20231117 | 194600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20231117 | 194500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20231117 | 194400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20231117 | 194300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20231117 | 194200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20231117 | 194100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20231117 | 194000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20231117 | 193900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20231117 | 193800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20231117 | 193700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 33 | 20231117 | 193600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20231117 | 193500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20231117 | 193400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20231117 | 193300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20231117 | 193200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20231117 | 193100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20231117 | 193000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20231117 | 192900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20231117 | 192800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20231117 | 192700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20231117 | 192600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20231117 | 192500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20231117 | 192400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20231117 | 192300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20231117 | 192200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20231117 | 192100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20231117 | 192000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20231117 | 191900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20231117 | 191800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20231117 | 191700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20231117 | 191600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20231117 | 191500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20231117 | 191400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20231117 | 191300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20231117 | 191200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20231117 | 191100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20231117 | 191000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20231117 | 190900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20231117 | 190800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20231117 | 190700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 63 | 20231117 | 190600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20231117 | 190500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20231117 | 190400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20231117 | 190300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20231117 | 190200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20231117 | 190100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20231117 | 190000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20231117 | 185900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20231117 | 185800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20231117 | 185700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20231117 | 185600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20231117 | 185500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20231117 | 185400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20231117 | 185300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20231117 | 185200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20231117 | 185100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20231117 | 185000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20231117 | 184900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20231117 | 184800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20231117 | 184700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20231117 | 184600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20231117 | 184500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20231117 | 184400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20231117 | 184300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20231117 | 184200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20231117 | 184100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20231117 | 184000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20231117 | 183900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20231117 | 183800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20231117 | 183700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 93 | 20231117 | 183600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20231117 | 183500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20231117 | 183400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20231117 | 183300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20231117 | 183200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20231117 | 183100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20231117 | 183000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20231117 | 182900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20231117 | 182800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20231117 | 182700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20231117 | 182600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20231117 | 182500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20231117 | 182400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20231117 | 182300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20231117 | 182200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20231117 | 182100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20231117 | 182000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20231117 | 181900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20231117 | 181800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20231117 | 181700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20231117 | 181600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20231117 | 181500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20231117 | 181400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20231117 | 181300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20231117 | 181200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20231117 | 181100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20231117 | 181000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20231117 | 180900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20231117 | 180800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20231117 | 180700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 123 | 20231117 | 180600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20231117 | 180500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20231117 | 180400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20231117 | 180300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20231117 | 180200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20231117 | 180100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20231117 | 180000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20231117 | 175900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20231117 | 175800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20231117 | 175700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20231117 | 175600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20231117 | 175500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20231117 | 175400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20231117 | 175300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20231117 | 175200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20231117 | 175100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20231117 | 175000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20231117 | 174900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20231117 | 174800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20231117 | 174700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20231117 | 174600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20231117 | 174500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20231117 | 174400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20231117 | 174300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20231117 | 174200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20231117 | 174100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20231117 | 174000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20231117 | 173900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20231117 | 173800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20231117 | 173700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 153 | 20231117 | 173600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20231117 | 173500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20231117 | 173400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20231117 | 173300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20231117 | 173200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20231117 | 173100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20231117 | 173000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20231117 | 172900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20231117 | 172800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20231117 | 172700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20231117 | 172600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20231117 | 172500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20231117 | 172400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20231117 | 172300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20231117 | 172200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20231117 | 172100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20231117 | 172000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20231117 | 171900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20231117 | 171800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20231117 | 171700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20231117 | 171600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20231117 | 171500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20231117 | 171400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20231117 | 171300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20231117 | 171200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20231117 | 171100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20231117 | 171000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20231117 | 170900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20231117 | 170800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20231117 | 170700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 183 | 20231117 | 170600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20231117 | 170500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20231117 | 170400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20231117 | 170300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20231117 | 170200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20231117 | 170100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20231117 | 170000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20231117 | 165900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20231117 | 165800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20231117 | 165700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20231117 | 165600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20231117 | 165500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20231117 | 165400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20231117 | 165300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20231117 | 165200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20231117 | 165100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20231117 | 165000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20231117 | 164900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20231117 | 164800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20231117 | 164700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20231117 | 164600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20231117 | 164500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20231117 | 164400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20231117 | 164300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20231117 | 164200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20231117 | 164100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20231117 | 164000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20231117 | 163900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20231117 | 163800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20231117 | 163700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 213 | 20231117 | 163600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20231117 | 163500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20231117 | 163400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20231117 | 163300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20231117 | 163200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20231117 | 163100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20231117 | 163000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20231117 | 162900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20231117 | 162800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20231117 | 162700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20231117 | 162600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20231117 | 162500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20231117 | 162400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20231117 | 162300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20231117 | 162200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20231117 | 162100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20231117 | 162000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20231117 | 161900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20231117 | 161800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20231117 | 161700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20231117 | 161600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20231117 | 161500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20231117 | 161400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20231117 | 161300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20231117 | 161200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20231117 | 161100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20231117 | 161000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20231117 | 160900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20231117 | 160800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20231117 | 160700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 243 | 20231117 | 160600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20231117 | 160500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20231117 | 160400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20231117 | 160300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20231117 | 160200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20231117 | 160100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20231117 | 160000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20231117 | 155900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20231117 | 155800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20231117 | 155700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20231117 | 155600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20231117 | 155500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20231117 | 155400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20231117 | 155300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20231117 | 155200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20231117 | 155100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20231117 | 155000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20231117 | 154900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20231117 | 154800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20231117 | 154700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20231117 | 154600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20231117 | 154500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20231117 | 154400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20231117 | 154300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20231117 | 154200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20231117 | 154100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20231117 | 154000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20231117 | 153900 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20231117 | 153800 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20231117 | 153700 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 273 | 20231117 | 153600 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20231117 | 153500 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20231117 | 153400 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20231117 | 153300 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20231117 | 153200 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20231117 | 153100 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20231117 | 153000 | 9304393250 | 23350 | 23350 | 23350 | 23350 | 6748 |
| 280 | 20231117 | 152900 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 281 | 20231117 | 152800 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 282 | 20231117 | 152700 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 283 | 20231117 | 152600 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 284 | 20231117 | 152500 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 285 | 20231117 | 152400 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 286 | 20231117 | 152300 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 287 | 20231117 | 152200 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 288 | 20231117 | 152100 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 289 | 20231117 | 152000 | 9146827450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 290 | 20231117 | 151900 | 9146827450 | 23100 | 23150 | 23150 | 23050 | 353 |
| 291 | 20231117 | 151800 | 9138675800 | 23150 | 23100 | 23200 | 23100 | 807 |
| 292 | 20231117 | 151700 | 9119995650 | 23150 | 23150 | 23150 | 23100 | 204 |
| 293 | 20231117 | 151600 | 9115273450 | 23150 | 23150 | 23150 | 23050 | 1414 |
| 294 | 20231117 | 151500 | 9082659600 | 23150 | 23150 | 23150 | 23100 | 193 |
| 295 | 20231117 | 151400 | 9078195200 | 23150 | 23150 | 23150 | 23100 | 298 |
| 296 | 20231117 | 151300 | 9071309400 | 23150 | 23150 | 23200 | 23100 | 370 |
| 297 | 20231117 | 151200 | 9062754650 | 23150 | 23100 | 23150 | 23100 | 622 |
| 298 | 20231117 | 151100 | 9048370350 | 23150 | 23150 | 23150 | 23100 | 152 |
| 299 | 20231117 | 151000 | 9044858000 | 23150 | 23250 | 23250 | 23150 | 218 |
| 300 | 20231117 | 150900 | 9039810900 | 23250 | 23150 | 23250 | 23150 | 500 |
| 301 | 20231117 | 150800 | 9028215350 | 23150 | 23150 | 23200 | 23150 | 275 |
| 302 | 20231117 | 150700 | 9021847550 | 23200 | 23150 | 23200 | 23100 | 214 |
| 303 | 20231117 | 150600 | 9016886550 | 23150 | 23200 | 23200 | 23150 | 226 |
| 304 | 20231117 | 150500 | 9011653300 | 23200 | 23150 | 23250 | 23150 | 370 |
| 305 | 20231117 | 150400 | 9003068150 | 23200 | 23150 | 23200 | 23100 | 424 |
| 306 | 20231117 | 150300 | 8993252050 | 23100 | 23200 | 23250 | 23100 | 345 |
| 307 | 20231117 | 150200 | 8985262200 | 23250 | 23250 | 23250 | 23200 | 37 |
| 308 | 20231117 | 150100 | 8984403600 | 23250 | 23200 | 23250 | 23100 | 1647 |
| 309 | 20231117 | 150000 | 8946283000 | 23200 | 23250 | 23350 | 23200 | 615 |
| 310 | 20231117 | 145900 | 8931987850 | 23250 | 23250 | 23300 | 23250 | 734 |
| 311 | 20231117 | 145800 | 8914888100 | 23300 | 23250 | 23300 | 23250 | 156 |
| 312 | 20231117 | 145700 | 8911255800 | 23300 | 23250 | 23300 | 23200 | 101 |
| 313 | 20231117 | 145600 | 8908907250 | 23250 | 23250 | 23300 | 23200 | 196 |
| 314 | 20231117 | 145500 | 8904347950 | 23200 | 23200 | 23250 | 23200 | 76 |
| 315 | 20231117 | 145400 | 8902582550 | 23150 | 23200 | 23250 | 23150 | 480 |
| 316 | 20231117 | 145300 | 8891448550 | 23250 | 23250 | 23250 | 23150 | 159 |
| 317 | 20231117 | 145200 | 8887755100 | 23250 | 23200 | 23250 | 23100 | 547 |
| 318 | 20231117 | 145100 | 8875066750 | 23200 | 23250 | 23300 | 23100 | 3415 |
| 319 | 20231117 | 145000 | 8795943050 | 23300 | 23250 | 23350 | 23250 | 182 |
| 320 | 20231117 | 144900 | 8791709000 | 23300 | 23350 | 23350 | 23250 | 657 |
| 321 | 20231117 | 144800 | 8776422850 | 23350 | 23250 | 23350 | 23250 | 506 |
| 322 | 20231117 | 144700 | 8764651600 | 23300 | 23350 | 23350 | 23250 | 71 |
| 323 | 20231117 | 144600 | 8762995700 | 23350 | 23350 | 23350 | 23300 | 540 |
| 324 | 20231117 | 144500 | 8750403250 | 23400 | 23300 | 23400 | 23300 | 1157 |
| 325 | 20231117 | 144400 | 8723364850 | 23350 | 23350 | 23350 | 23300 | 75 |
| 326 | 20231117 | 144300 | 8721616000 | 23300 | 23250 | 23350 | 23250 | 304 |
| 327 | 20231117 | 144200 | 8714532950 | 23250 | 23300 | 23300 | 23250 | 438 |
| 328 | 20231117 | 144100 | 8704344600 | 23250 | 23300 | 23350 | 23250 | 90 |
| 329 | 20231117 | 144000 | 8702249450 | 23350 | 23350 | 23350 | 23200 | 220 |
| 330 | 20231117 | 143900 | 8697116500 | 23250 | 23300 | 23300 | 23250 | 860 |
| 331 | 20231117 | 143800 | 8677109100 | 23250 | 23250 | 23300 | 23250 | 143 |
| 332 | 20231117 | 143700 | 8673778400 | 23300 | 23300 | 23350 | 23250 | 2563 |
| 333 | 20231117 | 143600 | 8614089500 | 23350 | 23350 | 23350 | 23300 | 319 |
| 334 | 20231117 | 143500 | 8606654600 | 23400 | 23350 | 23400 | 23300 | 171 |
| 335 | 20231117 | 143400 | 8602660300 | 23400 | 23400 | 23400 | 23300 | 1467 |
| 336 | 20231117 | 143300 | 8568404250 | 23350 | 23400 | 23400 | 23350 | 132 |
| 337 | 20231117 | 143200 | 8565316850 | 23350 | 23400 | 23400 | 23350 | 146 |
| 338 | 20231117 | 143100 | 8561902900 | 23350 | 23350 | 23400 | 23300 | 545 |
| 339 | 20231117 | 143000 | 8549176400 | 23350 | 23350 | 23350 | 23300 | 1667 |
| 340 | 20231117 | 142900 | 8510274600 | 23400 | 23350 | 23400 | 23350 | 46 |
| 341 | 20231117 | 142800 | 8509199850 | 23400 | 23400 | 23400 | 23350 | 169 |
| 342 | 20231117 | 142700 | 8505246550 | 23350 | 23400 | 23400 | 23350 | 224 |
| 343 | 20231117 | 142600 | 8500008150 | 23400 | 23350 | 23400 | 23350 | 96 |
| 344 | 20231117 | 142500 | 8497765150 | 23350 | 23400 | 23400 | 23350 | 231 |
| 345 | 20231117 | 142400 | 8492362350 | 23400 | 23350 | 23400 | 23350 | 394 |
| 346 | 20231117 | 142300 | 8483159350 | 23400 | 23400 | 23400 | 23350 | 96 |
| 347 | 20231117 | 142200 | 8480913450 | 23350 | 23400 | 23400 | 23350 | 189 |
| 348 | 20231117 | 142100 | 8476492500 | 23400 | 23400 | 23400 | 23350 | 238 |
| 349 | 20231117 | 142000 | 8470924650 | 23350 | 23400 | 23400 | 23350 | 106 |
| 350 | 20231117 | 141900 | 8468446100 | 23350 | 23250 | 23350 | 23250 | 971 |
| 351 | 20231117 | 141800 | 8445807050 | 23250 | 23300 | 23300 | 23250 | 686 |
| 352 | 20231117 | 141700 | 8429846000 | 23300 | 23250 | 23300 | 23250 | 180 |
| 353 | 20231117 | 141600 | 8425654400 | 23300 | 23250 | 23300 | 23250 | 73 |
| 354 | 20231117 | 141500 | 8423954650 | 23250 | 23300 | 23300 | 23250 | 300 |
| 355 | 20231117 | 141400 | 8416966650 | 23300 | 23300 | 23300 | 23250 | 555 |
| 356 | 20231117 | 141300 | 8404053900 | 23250 | 23350 | 23350 | 23250 | 1406 |
| 357 | 20231117 | 141200 | 8371312200 | 23350 | 23300 | 23350 | 23300 | 514 |
| 358 | 20231117 | 141100 | 8359330700 | 23350 | 23350 | 23350 | 23300 | 431 |
| 359 | 20231117 | 141000 | 8349274550 | 23350 | 23350 | 23350 | 23300 | 96 |
| 360 | 20231117 | 140900 | 8347033150 | 23300 | 23300 | 23400 | 23300 | 443 |
| 361 | 20231117 | 140800 | 8336688250 | 23300 | 23300 | 23350 | 23300 | 134 |
| 362 | 20231117 | 140700 | 8333561750 | 23300 | 23350 | 23350 | 23300 | 774 |
| 363 | 20231117 | 140600 | 8315495700 | 23400 | 23450 | 23450 | 23350 | 1624 |
| 364 | 20231117 | 140500 | 8277514050 | 23450 | 23450 | 23450 | 23400 | 155 |
| 365 | 20231117 | 140400 | 8273883200 | 23450 | 23450 | 23500 | 23400 | 335 |
| 366 | 20231117 | 140300 | 8266026000 | 23400 | 23400 | 23500 | 23400 | 114 |
| 367 | 20231117 | 140200 | 8263354800 | 23450 | 23450 | 23450 | 23400 | 2730 |
| 368 | 20231117 | 140100 | 8199385750 | 23500 | 23500 | 23550 | 23450 | 181 |
| 369 | 20231117 | 140000 | 8195128850 | 23500 | 23500 | 23550 | 23450 | 567 |
| 370 | 20231117 | 135900 | 8181819050 | 23500 | 23500 | 23550 | 23450 | 137 |
| 371 | 20231117 | 135800 | 8178598900 | 23450 | 23450 | 23550 | 23450 | 152 |
| 372 | 20231117 | 135700 | 8175028300 | 23500 | 23500 | 23500 | 23400 | 181 |
| 373 | 20231117 | 135600 | 8170778950 | 23450 | 23400 | 23500 | 23400 | 211 |
| 374 | 20231117 | 135500 | 8165832000 | 23400 | 23450 | 23450 | 23400 | 136 |
| 375 | 20231117 | 135400 | 8162644250 | 23450 | 23450 | 23500 | 23400 | 156 |
| 376 | 20231117 | 135300 | 8158986350 | 23500 | 23500 | 23550 | 23400 | 281 |
| 377 | 20231117 | 135200 | 8152394000 | 23500 | 23500 | 23550 | 23450 | 127 |
| 378 | 20231117 | 135100 | 8149410450 | 23500 | 23450 | 23550 | 23450 | 161 |
| 379 | 20231117 | 135000 | 8145625950 | 23500 | 23450 | 23500 | 23450 | 271 |
| 380 | 20231117 | 134900 | 8139263700 | 23450 | 23400 | 23500 | 23400 | 526 |
| 381 | 20231117 | 134800 | 8126945750 | 23450 | 23500 | 23550 | 23400 | 447 |
| 382 | 20231117 | 134700 | 8116457500 | 23450 | 23550 | 23550 | 23450 | 137 |
| 383 | 20231117 | 134600 | 8113239100 | 23550 | 23450 | 23550 | 23450 | 220 |
| 384 | 20231117 | 134500 | 8108070100 | 23450 | 23500 | 23500 | 23400 | 197 |
| 385 | 20231117 | 134400 | 8103443050 | 23500 | 23450 | 23500 | 23400 | 402 |
| 386 | 20231117 | 134300 | 8094010650 | 23500 | 23450 | 23500 | 23450 | 275 |
| 387 | 20231117 | 134200 | 8087552900 | 23400 | 23450 | 23500 | 23400 | 720 |
| 388 | 20231117 | 134100 | 8070696600 | 23450 | 23450 | 23450 | 23400 | 149 |
| 389 | 20231117 | 134000 | 8067205000 | 23450 | 23450 | 23450 | 23400 | 429 |
| 390 | 20231117 | 133900 | 8057157400 | 23400 | 23450 | 23450 | 23400 | 295 |
| 391 | 20231117 | 133800 | 8050245100 | 23400 | 23500 | 23500 | 23400 | 142 |
| 392 | 20231117 | 133700 | 8046917350 | 23500 | 23500 | 23500 | 23400 | 902 |
| 393 | 20231117 | 133600 | 8025778050 | 23450 | 23500 | 23500 | 23450 | 923 |
| 394 | 20231117 | 133500 | 8004122900 | 23450 | 23500 | 23500 | 23450 | 177 |
| 395 | 20231117 | 133400 | 7999964850 | 23500 | 23500 | 23500 | 23450 | 86 |
| 396 | 20231117 | 133300 | 7997945300 | 23500 | 23500 | 23500 | 23450 | 224 |
| 397 | 20231117 | 133200 | 7992682450 | 23500 | 23500 | 23500 | 23450 | 242 |
| 398 | 20231117 | 133100 | 7986996600 | 23500 | 23500 | 23550 | 23450 | 485 |
| 399 | 20231117 | 133000 | 7975595750 | 23550 | 23550 | 23550 | 23500 | 261 |
| 400 | 20231117 | 132900 | 7969455250 | 23550 | 23500 | 23550 | 23500 | 257 |
| 401 | 20231117 | 132800 | 7963404850 | 23500 | 23450 | 23550 | 23450 | 161 |
| 402 | 20231117 | 132700 | 7959620750 | 23450 | 23450 | 23450 | 23400 | 299 |
| 403 | 20231117 | 132600 | 7952611400 | 23450 | 23450 | 23450 | 23400 | 131 |
| 404 | 20231117 | 132500 | 7949541700 | 23400 | 23450 | 23450 | 23400 | 226 |
| 405 | 20231117 | 132400 | 7944243300 | 23450 | 23400 | 23500 | 23400 | 214 |
| 406 | 20231117 | 132300 | 7939221700 | 23450 | 23450 | 23600 | 23400 | 1351 |
| 407 | 20231117 | 132200 | 7907409950 | 23400 | 23450 | 23550 | 23400 | 282 |
| 408 | 20231117 | 132100 | 7900802900 | 23450 | 23450 | 23450 | 23400 | 132 |
| 409 | 20231117 | 132000 | 7897708950 | 23450 | 23400 | 23450 | 23400 | 168 |
| 410 | 20231117 | 131900 | 7893775150 | 23450 | 23450 | 23450 | 23400 | 156 |
| 411 | 20231117 | 131800 | 7890118050 | 23400 | 23450 | 23450 | 23400 | 529 |
| 412 | 20231117 | 131700 | 7877732850 | 23450 | 23550 | 23550 | 23300 | 2846 |
| 413 | 20231117 | 131600 | 7811163400 | 23450 | 23450 | 23500 | 23450 | 166 |
| 414 | 20231117 | 131500 | 7807264650 | 23500 | 23500 | 23550 | 23450 | 136 |
| 415 | 20231117 | 131400 | 7804069650 | 23450 | 23550 | 23550 | 23450 | 375 |
| 416 | 20231117 | 131300 | 7795247750 | 23550 | 23500 | 23550 | 23500 | 137 |
| 417 | 20231117 | 131200 | 7792027400 | 23550 | 23550 | 23550 | 23500 | 482 |
| 418 | 20231117 | 131100 | 7780698750 | 23550 | 23500 | 23600 | 23450 | 1396 |
| 419 | 20231117 | 131000 | 7747824150 | 23450 | 23550 | 23550 | 23450 | 469 |
| 420 | 20231117 | 130900 | 7736779500 | 23450 | 23500 | 23550 | 23450 | 60 |
| 421 | 20231117 | 130800 | 7735370500 | 23500 | 23450 | 23500 | 23400 | 685 |
| 422 | 20231117 | 130700 | 7719281900 | 23450 | 23500 | 23500 | 23400 | 1620 |
| 423 | 20231117 | 130600 | 7681313500 | 23500 | 23500 | 23550 | 23500 | 239 |
| 424 | 20231117 | 130500 | 7675692700 | 23500 | 23450 | 23500 | 23450 | 160 |
| 425 | 20231117 | 130400 | 7671933900 | 23500 | 23500 | 23500 | 23450 | 230 |
| 426 | 20231117 | 130300 | 7666529200 | 23450 | 23450 | 23500 | 23450 | 193 |
| 427 | 20231117 | 130200 | 7661994900 | 23450 | 23500 | 23500 | 23450 | 114 |
| 428 | 20231117 | 130100 | 7659316900 | 23450 | 23500 | 23500 | 23450 | 183 |
| 429 | 20231117 | 130000 | 7655019200 | 23450 | 23500 | 23550 | 23450 | 178 |
| 430 | 20231117 | 125900 | 7650838600 | 23500 | 23450 | 23500 | 23450 | 110 |
| 431 | 20231117 | 125800 | 7648254650 | 23500 | 23450 | 23550 | 23400 | 416 |
| 432 | 20231117 | 125700 | 7638495650 | 23450 | 23450 | 23450 | 23400 | 122 |
| 433 | 20231117 | 125600 | 7635636750 | 23400 | 23450 | 23450 | 23400 | 170 |
| 434 | 20231117 | 125500 | 7631651450 | 23450 | 23450 | 23450 | 23400 | 552 |
| 435 | 20231117 | 125400 | 7618726950 | 23450 | 23450 | 23450 | 23400 | 507 |
| 436 | 20231117 | 125300 | 7606857050 | 23400 | 23500 | 23500 | 23400 | 178 |
| 437 | 20231117 | 125200 | 7602680050 | 23450 | 23400 | 23550 | 23400 | 430 |
| 438 | 20231117 | 125100 | 7592605800 | 23450 | 23550 | 23550 | 23450 | 1112 |
| 439 | 20231117 | 125000 | 7566525300 | 23500 | 23500 | 23550 | 23450 | 169 |
| 440 | 20231117 | 124900 | 7562551900 | 23500 | 23550 | 23550 | 23500 | 1032 |
| 441 | 20231117 | 124800 | 7538296650 | 23500 | 23550 | 23550 | 23500 | 42 |
| 442 | 20231117 | 124700 | 7537308900 | 23500 | 23550 | 23550 | 23500 | 450 |
| 443 | 20231117 | 124600 | 7526715900 | 23500 | 23500 | 23550 | 23450 | 294 |
| 444 | 20231117 | 124500 | 7519809450 | 23500 | 23450 | 23500 | 23450 | 300 |
| 445 | 20231117 | 124400 | 7512760500 | 23450 | 23500 | 23500 | 23450 | 61 |
| 446 | 20231117 | 124300 | 7511327150 | 23450 | 23500 | 23500 | 23450 | 220 |
| 447 | 20231117 | 124200 | 7506158500 | 23550 | 23500 | 23600 | 23450 | 223 |
| 448 | 20231117 | 124100 | 7500914000 | 23550 | 23450 | 23550 | 23450 | 103 |
| 449 | 20231117 | 124000 | 7498494550 | 23450 | 23500 | 23550 | 23450 | 314 |
| 450 | 20231117 | 123900 | 7491126400 | 23550 | 23450 | 23550 | 23450 | 209 |
| 451 | 20231117 | 123800 | 7486213500 | 23450 | 23450 | 23550 | 23450 | 110 |
| 452 | 20231117 | 123700 | 7483628500 | 23500 | 23500 | 23550 | 23450 | 832 |
| 453 | 20231117 | 123600 | 7464113600 | 23450 | 23550 | 23550 | 23450 | 136 |
| 454 | 20231117 | 123500 | 7460916200 | 23450 | 23450 | 23550 | 23450 | 55 |
| 455 | 20231117 | 123400 | 7459624000 | 23450 | 23500 | 23550 | 23450 | 192 |
| 456 | 20231117 | 123300 | 7455111600 | 23500 | 23500 | 23500 | 23450 | 144 |
| 457 | 20231117 | 123200 | 7451728850 | 23450 | 23500 | 23500 | 23450 | 126 |
| 458 | 20231117 | 123100 | 7448771100 | 23500 | 23500 | 23550 | 23450 | 734 |
| 459 | 20231117 | 123000 | 7431535350 | 23500 | 23550 | 23550 | 23500 | 88 |
| 460 | 20231117 | 122900 | 7429464400 | 23550 | 23550 | 23550 | 23500 | 248 |
| 461 | 20231117 | 122800 | 7423625300 | 23500 | 23500 | 23550 | 23450 | 110 |
| 462 | 20231117 | 122700 | 7421039200 | 23500 | 23500 | 23500 | 23450 | 101 |
| 463 | 20231117 | 122600 | 7418666550 | 23500 | 23500 | 23500 | 23450 | 500 |
| 464 | 20231117 | 122500 | 7406932400 | 23450 | 23500 | 23500 | 23450 | 558 |
| 465 | 20231117 | 122400 | 7393842250 | 23500 | 23450 | 23500 | 23450 | 247 |
| 466 | 20231117 | 122300 | 7388043900 | 23500 | 23450 | 23500 | 23450 | 55 |
| 467 | 20231117 | 122200 | 7386752900 | 23500 | 23450 | 23500 | 23450 | 228 |
| 468 | 20231117 | 122100 | 7381396650 | 23500 | 23500 | 23500 | 23450 | 156 |
| 469 | 20231117 | 122000 | 7377731800 | 23500 | 23450 | 23500 | 23450 | 215 |
| 470 | 20231117 | 121900 | 7372681100 | 23450 | 23550 | 23550 | 23450 | 190 |
| 471 | 20231117 | 121800 | 7368212950 | 23550 | 23500 | 23550 | 23500 | 73 |
| 472 | 20231117 | 121700 | 7366493900 | 23500 | 23500 | 23550 | 23450 | 100 |
| 473 | 20231117 | 121600 | 7364142100 | 23500 | 23450 | 23550 | 23450 | 173 |
| 474 | 20231117 | 121500 | 7360074300 | 23500 | 23500 | 23500 | 23450 | 252 |
| 475 | 20231117 | 121400 | 7354152350 | 23500 | 23500 | 23500 | 23450 | 140 |
| 476 | 20231117 | 121300 | 7350867600 | 23500 | 23500 | 23500 | 23450 | 1126 |
| 477 | 20231117 | 121200 | 7324445050 | 23500 | 23550 | 23550 | 23500 | 575 |
| 478 | 20231117 | 121100 | 7310924200 | 23500 | 23500 | 23550 | 23500 | 206 |
| 479 | 20231117 | 121000 | 7306078750 | 23500 | 23550 | 23550 | 23500 | 178 |
| 480 | 20231117 | 120900 | 7301888000 | 23500 | 23550 | 23550 | 23500 | 445 |
| 481 | 20231117 | 120800 | 7291427850 | 23550 | 23550 | 23550 | 23500 | 213 |
| 482 | 20231117 | 120700 | 7286412850 | 23500 | 23550 | 23550 | 23500 | 950 |
| 483 | 20231117 | 120600 | 7264083150 | 23550 | 23550 | 23550 | 23500 | 101 |
| 484 | 20231117 | 120500 | 7261706000 | 23500 | 23500 | 23550 | 23500 | 265 |
| 485 | 20231117 | 120400 | 7255466600 | 23600 | 23550 | 23600 | 23500 | 290 |
| 486 | 20231117 | 120300 | 7248641900 | 23600 | 23550 | 23600 | 23550 | 189 |
| 487 | 20231117 | 120200 | 7244189550 | 23550 | 23550 | 23650 | 23550 | 477 |
| 488 | 20231117 | 120100 | 7232952600 | 23600 | 23600 | 23650 | 23550 | 736 |
| 489 | 20231117 | 120000 | 7215610950 | 23600 | 23600 | 23600 | 23550 | 294 |
| 490 | 20231117 | 115900 | 7208674750 | 23600 | 23600 | 23600 | 23550 | 274 |
| 491 | 20231117 | 115800 | 7202209750 | 23600 | 23600 | 23600 | 23550 | 151 |
| 492 | 20231117 | 115700 | 7198646350 | 23600 | 23600 | 23600 | 23550 | 188 |
| 493 | 20231117 | 115600 | 7194210800 | 23550 | 23550 | 23600 | 23550 | 235 |
| 494 | 20231117 | 115500 | 7188671400 | 23600 | 23600 | 23650 | 23550 | 2522 |
| 495 | 20231117 | 115400 | 7129194300 | 23650 | 23650 | 23700 | 23600 | 242 |
| 496 | 20231117 | 115300 | 7123471300 | 23650 | 23650 | 23650 | 23600 | 383 |
| 497 | 20231117 | 115200 | 7114428450 | 23650 | 23650 | 23650 | 23600 | 191 |
| 498 | 20231117 | 115100 | 7109912800 | 23650 | 23650 | 23650 | 23600 | 342 |
| 499 | 20231117 | 115000 | 7101824750 | 23600 | 23650 | 23650 | 23600 | 78 |
| 500 | 20231117 | 114900 | 7099981300 | 23600 | 23650 | 23700 | 23600 | 318 |
| 501 | 20231117 | 114800 | 7092466000 | 23650 | 23650 | 23700 | 23600 | 173 |
| 502 | 20231117 | 114700 | 7088373450 | 23700 | 23600 | 23700 | 23600 | 221 |
| 503 | 20231117 | 114600 | 7083148300 | 23600 | 23600 | 23650 | 23600 | 274 |
| 504 | 20231117 | 114500 | 7076676450 | 23650 | 23650 | 23650 | 23600 | 53 |
| 505 | 20231117 | 114400 | 7075423600 | 23650 | 23650 | 23700 | 23600 | 601 |
| 506 | 20231117 | 114300 | 7061204400 | 23650 | 23750 | 23750 | 23600 | 763 |
| 507 | 20231117 | 114200 | 7043165350 | 23750 | 23700 | 23750 | 23650 | 147 |
| 508 | 20231117 | 114100 | 7039680500 | 23700 | 23700 | 23750 | 23650 | 112 |
| 509 | 20231117 | 114000 | 7037026850 | 23700 | 23650 | 23700 | 23650 | 273 |
| 510 | 20231117 | 113900 | 7030559500 | 23700 | 23650 | 23700 | 23650 | 253 |
| 511 | 20231117 | 113800 | 7024564750 | 23700 | 23700 | 23700 | 23650 | 126 |
| 512 | 20231117 | 113700 | 7021579200 | 23700 | 23800 | 23850 | 23650 | 243 |
| 513 | 20231117 | 113600 | 7015810800 | 23750 | 23700 | 23800 | 23700 | 151 |
| 514 | 20231117 | 113500 | 7012221250 | 23750 | 23750 | 23850 | 23700 | 136 |
| 515 | 20231117 | 113400 | 7008988350 | 23700 | 23750 | 23800 | 23700 | 152 |
| 516 | 20231117 | 113300 | 7005375000 | 23750 | 23800 | 23800 | 23700 | 253 |
| 517 | 20231117 | 113200 | 6999369300 | 23800 | 23700 | 23800 | 23650 | 256 |
| 518 | 20231117 | 113100 | 6993301500 | 23650 | 23750 | 23750 | 23650 | 311 |
| 519 | 20231117 | 113000 | 6985927500 | 23700 | 23650 | 23750 | 23650 | 133 |
| 520 | 20231117 | 112900 | 6982769900 | 23700 | 23650 | 23750 | 23650 | 142 |
| 521 | 20231117 | 112800 | 6979408700 | 23650 | 23750 | 23750 | 23650 | 152 |
| 522 | 20231117 | 112700 | 6975802250 | 23750 | 23650 | 23750 | 23650 | 130 |
| 523 | 20231117 | 112600 | 6972716500 | 23650 | 23750 | 23800 | 23650 | 233 |
| 524 | 20231117 | 112500 | 6967185850 | 23750 | 23650 | 23800 | 23650 | 664 |
| 525 | 20231117 | 112400 | 6951460200 | 23700 | 23700 | 23850 | 23650 | 1084 |
| 526 | 20231117 | 112300 | 6925677550 | 23700 | 23650 | 23750 | 23650 | 253 |
| 527 | 20231117 | 112200 | 6919675600 | 23700 | 23650 | 23700 | 23650 | 99 |
| 528 | 20231117 | 112100 | 6917330850 | 23650 | 23750 | 23800 | 23650 | 137 |
| 529 | 20231117 | 112000 | 6914082750 | 23650 | 23750 | 23750 | 23650 | 242 |
| 530 | 20231117 | 111900 | 6908345600 | 23750 | 23750 | 23750 | 23650 | 581 |
| 531 | 20231117 | 111800 | 6894597550 | 23750 | 23750 | 23800 | 23650 | 145 |
| 532 | 20231117 | 111700 | 6891154100 | 23650 | 23700 | 23700 | 23600 | 441 |
| 533 | 20231117 | 111600 | 6880719450 | 23650 | 23700 | 23700 | 23650 | 63 |
| 534 | 20231117 | 111500 | 6879226600 | 23650 | 23700 | 23700 | 23600 | 164 |
| 535 | 20231117 | 111400 | 6875341050 | 23700 | 23650 | 23700 | 23650 | 123 |
| 536 | 20231117 | 111300 | 6872430650 | 23650 | 23800 | 23800 | 23650 | 596 |
| 537 | 20231117 | 111200 | 6858303600 | 23700 | 23800 | 23800 | 23700 | 195 |
| 538 | 20231117 | 111100 | 6853670500 | 23750 | 23800 | 23800 | 23700 | 118 |
| 539 | 20231117 | 111000 | 6850865900 | 23800 | 23700 | 23800 | 23700 | 219 |
| 540 | 20231117 | 110900 | 6845670800 | 23700 | 23750 | 23800 | 23700 | 226 |
| 541 | 20231117 | 110800 | 6840303300 | 23800 | 23750 | 23800 | 23700 | 55 |
| 542 | 20231117 | 110700 | 6838996850 | 23750 | 23750 | 23800 | 23750 | 734 |
| 543 | 20231117 | 110600 | 6821557000 | 23800 | 23800 | 23800 | 23750 | 57 |
| 544 | 20231117 | 110500 | 6820201300 | 23750 | 23700 | 23800 | 23700 | 233 |
| 545 | 20231117 | 110400 | 6814660000 | 23700 | 23750 | 23800 | 23700 | 74 |
| 546 | 20231117 | 110300 | 6812903300 | 23700 | 23750 | 23800 | 23700 | 171 |
| 547 | 20231117 | 110200 | 6808839450 | 23700 | 23700 | 23800 | 23700 | 445 |
| 548 | 20231117 | 110100 | 6798271550 | 23650 | 23750 | 23750 | 23650 | 488 |
| 549 | 20231117 | 110000 | 6786702750 | 23750 | 23750 | 23750 | 23700 | 98 |
| 550 | 20231117 | 105900 | 6784375550 | 23700 | 23750 | 23750 | 23700 | 169 |
| 551 | 20231117 | 105800 | 6780362050 | 23750 | 23750 | 23750 | 23600 | 3245 |
| 552 | 20231117 | 105700 | 6703728200 | 23750 | 23700 | 23750 | 23700 | 356 |
| 553 | 20231117 | 105600 | 6695283600 | 23750 | 23750 | 23750 | 23700 | 120 |
| 554 | 20231117 | 105500 | 6692435300 | 23700 | 23800 | 23850 | 23700 | 473 |
| 555 | 20231117 | 105400 | 6681209600 | 23750 | 23750 | 23800 | 23700 | 398 |
| 556 | 20231117 | 105300 | 6671750050 | 23750 | 23750 | 23750 | 23700 | 61 |
| 557 | 20231117 | 105200 | 6670301400 | 23750 | 23750 | 23750 | 23700 | 64 |
| 558 | 20231117 | 105100 | 6668781450 | 23750 | 23750 | 23750 | 23650 | 582 |
| 559 | 20231117 | 105000 | 6654971150 | 23750 | 23700 | 23750 | 23650 | 632 |
| 560 | 20231117 | 104900 | 6639992250 | 23650 | 23750 | 23750 | 23650 | 883 |
| 561 | 20231117 | 104800 | 6619085400 | 23750 | 23800 | 23800 | 23650 | 432 |
| 562 | 20231117 | 104700 | 6608833100 | 23750 | 23800 | 23800 | 23750 | 114 |
| 563 | 20231117 | 104600 | 6606120600 | 23750 | 23800 | 23800 | 23750 | 110 |
| 564 | 20231117 | 104500 | 6603502700 | 23800 | 23850 | 23850 | 23750 | 426 |
| 565 | 20231117 | 104400 | 6593369600 | 23850 | 23850 | 23850 | 23800 | 763 |
| 566 | 20231117 | 104300 | 6575197600 | 23900 | 23850 | 23900 | 23850 | 164 |
| 567 | 20231117 | 104200 | 6571278300 | 23850 | 23850 | 23900 | 23800 | 88 |
| 568 | 20231117 | 104100 | 6569178500 | 23850 | 23700 | 23850 | 23700 | 373 |
| 569 | 20231117 | 104000 | 6560313350 | 23900 | 23850 | 23900 | 23700 | 428 |
| 570 | 20231117 | 103900 | 6550149250 | 23900 | 23750 | 23900 | 23750 | 882 |
| 571 | 20231117 | 103800 | 6529121850 | 23800 | 23800 | 23800 | 23750 | 364 |
| 572 | 20231117 | 103700 | 6520458700 | 23800 | 23850 | 23850 | 23750 | 106 |
| 573 | 20231117 | 103600 | 6517932550 | 23800 | 23850 | 23850 | 23700 | 1019 |
| 574 | 20231117 | 103500 | 6493715600 | 23750 | 23750 | 23850 | 23750 | 943 |
| 575 | 20231117 | 103400 | 6471300000 | 23750 | 23800 | 23800 | 23650 | 505 |
| 576 | 20231117 | 103300 | 6459326750 | 23600 | 23700 | 23800 | 23600 | 1382 |
| 577 | 20231117 | 103200 | 6426624900 | 23750 | 23750 | 23800 | 23700 | 1561 |
| 578 | 20231117 | 103100 | 6389579350 | 23800 | 23750 | 23800 | 23650 | 1934 |
| 579 | 20231117 | 103000 | 6343688700 | 23750 | 23600 | 23750 | 23600 | 376 |
| 580 | 20231117 | 102900 | 6334788100 | 23700 | 23550 | 23700 | 23500 | 2701 |
| 581 | 20231117 | 102800 | 6271193350 | 23600 | 23700 | 23700 | 23600 | 2720 |
| 582 | 20231117 | 102700 | 6206959800 | 23650 | 23650 | 23700 | 23650 | 527 |
| 583 | 20231117 | 102600 | 6194479850 | 23700 | 23750 | 23750 | 23650 | 1546 |
| 584 | 20231117 | 102500 | 6157900050 | 23700 | 23750 | 23800 | 23700 | 435 |
| 585 | 20231117 | 102400 | 6147573900 | 23750 | 23750 | 23800 | 23700 | 244 |
| 586 | 20231117 | 102300 | 6141782200 | 23800 | 23700 | 23800 | 23700 | 468 |
| 587 | 20231117 | 102200 | 6130671650 | 23700 | 23700 | 23750 | 23700 | 348 |
| 588 | 20231117 | 102100 | 6122419300 | 23750 | 23700 | 23750 | 23700 | 501 |
| 589 | 20231117 | 102000 | 6110530550 | 23750 | 23800 | 23800 | 23700 | 384 |
| 590 | 20231117 | 101900 | 6101418550 | 23800 | 23750 | 23800 | 23700 | 793 |
| 591 | 20231117 | 101800 | 6082586750 | 23750 | 23750 | 23800 | 23750 | 326 |
| 592 | 20231117 | 101700 | 6074841450 | 23800 | 23750 | 23800 | 23700 | 1730 |
| 593 | 20231117 | 101600 | 6033749200 | 23700 | 23700 | 23750 | 23700 | 213 |
| 594 | 20231117 | 101500 | 6028699500 | 23700 | 23600 | 23750 | 23600 | 669 |
| 595 | 20231117 | 101400 | 6012871950 | 23650 | 23700 | 23750 | 23550 | 2247 |
| 596 | 20231117 | 101300 | 5959782250 | 23750 | 23950 | 23950 | 23700 | 2807 |
| 597 | 20231117 | 101200 | 5892928200 | 23950 | 23900 | 23950 | 23850 | 775 |
| 598 | 20231117 | 101100 | 5874416550 | 23850 | 23800 | 23900 | 23750 | 978 |
| 599 | 20231117 | 101000 | 5851126650 | 23800 | 23750 | 23800 | 23700 | 371 |
| 600 | 20231117 | 100900 | 5842313250 | 23750 | 23900 | 23950 | 23600 | 11746 |
| 601 | 20231117 | 100800 | 5563588050 | 23850 | 24000 | 24100 | 23800 | 5063 |
| 602 | 20231117 | 100700 | 5442456950 | 24050 | 24200 | 24200 | 24000 | 2700 |
| 603 | 20231117 | 100600 | 5377362550 | 24200 | 24300 | 24350 | 24200 | 1191 |
| 604 | 20231117 | 100500 | 5348432650 | 24300 | 24350 | 24400 | 24300 | 1889 |
| 605 | 20231117 | 100400 | 5302440900 | 24350 | 24300 | 24400 | 24300 | 541 |
| 606 | 20231117 | 100300 | 5289250050 | 24300 | 24400 | 24400 | 24300 | 1504 |
| 607 | 20231117 | 100200 | 5252613400 | 24350 | 24400 | 24400 | 24350 | 205 |
| 608 | 20231117 | 100100 | 5247615950 | 24350 | 24350 | 24450 | 24350 | 7023 |
| 609 | 20231117 | 100000 | 5076325350 | 24300 | 24300 | 24350 | 24300 | 933 |
| 610 | 20231117 | 095900 | 5053616150 | 24350 | 24300 | 24350 | 24300 | 977 |
| 611 | 20231117 | 095800 | 5029858750 | 24350 | 24350 | 24350 | 24300 | 1050 |
| 612 | 20231117 | 095700 | 5004296750 | 24350 | 24150 | 24350 | 24150 | 3463 |
| 613 | 20231117 | 095600 | 4920215700 | 24150 | 24200 | 24250 | 24100 | 270 |
| 614 | 20231117 | 095500 | 4913683950 | 24250 | 24150 | 24300 | 24150 | 4522 |
| 615 | 20231117 | 095400 | 4804046250 | 24150 | 24150 | 24200 | 24000 | 538 |
| 616 | 20231117 | 095300 | 4791066700 | 24200 | 24250 | 24250 | 24150 | 1218 |
| 617 | 20231117 | 095200 | 4761581600 | 24250 | 24150 | 24250 | 24150 | 666 |
| 618 | 20231117 | 095100 | 4745458250 | 24150 | 24200 | 24250 | 24050 | 4032 |
| 619 | 20231117 | 095000 | 4647952000 | 24150 | 24100 | 24200 | 24100 | 2204 |
| 620 | 20231117 | 094900 | 4594743650 | 24100 | 24100 | 24200 | 24050 | 4860 |
| 621 | 20231117 | 094800 | 4477488750 | 24050 | 24000 | 24100 | 23950 | 3062 |
| 622 | 20231117 | 094700 | 4403965950 | 24000 | 23950 | 24000 | 23900 | 1341 |
| 623 | 20231117 | 094600 | 4371798950 | 23900 | 23900 | 23900 | 23850 | 613 |
| 624 | 20231117 | 094500 | 4357157550 | 23850 | 23900 | 23900 | 23800 | 1191 |
| 625 | 20231117 | 094400 | 4328748100 | 23850 | 23900 | 24000 | 23800 | 593 |
| 626 | 20231117 | 094300 | 4314582500 | 23850 | 23850 | 23900 | 23800 | 612 |
| 627 | 20231117 | 094200 | 4299983150 | 23850 | 23850 | 23900 | 23750 | 1207 |
| 628 | 20231117 | 094100 | 4271189800 | 23850 | 23850 | 23850 | 23750 | 1082 |
| 629 | 20231117 | 094000 | 4245417650 | 23850 | 23850 | 23850 | 23700 | 745 |
| 630 | 20231117 | 093900 | 4227696250 | 23850 | 23800 | 23850 | 23750 | 1105 |
| 631 | 20231117 | 093800 | 4201418900 | 23800 | 23850 | 23850 | 23700 | 1620 |
| 632 | 20231117 | 093700 | 4162915900 | 23750 | 23850 | 23850 | 23750 | 1806 |
| 633 | 20231117 | 093600 | 4119958350 | 23850 | 23900 | 23900 | 23800 | 1561 |
| 634 | 20231117 | 093500 | 4082695550 | 23900 | 23900 | 24050 | 23900 | 1458 |
| 635 | 20231117 | 093400 | 4047722950 | 24000 | 24000 | 24000 | 23900 | 2149 |
| 636 | 20231117 | 093300 | 3996221300 | 23950 | 24000 | 24050 | 23900 | 1843 |
| 637 | 20231117 | 093200 | 3952006150 | 24050 | 24000 | 24050 | 23900 | 2618 |
| 638 | 20231117 | 093100 | 3889187550 | 24000 | 24000 | 24050 | 23950 | 1781 |
| 639 | 20231117 | 093000 | 3846437300 | 24050 | 24000 | 24050 | 23900 | 6119 |
| 640 | 20231117 | 092900 | 3699647150 | 24050 | 24100 | 24100 | 24000 | 417 |
| 641 | 20231117 | 092800 | 3689628000 | 24050 | 24100 | 24100 | 24000 | 517 |
| 642 | 20231117 | 092700 | 3677195800 | 24000 | 24050 | 24100 | 24000 | 719 |
| 643 | 20231117 | 092600 | 3659916350 | 24100 | 24100 | 24150 | 24050 | 858 |
| 644 | 20231117 | 092500 | 3639260000 | 24050 | 24100 | 24150 | 24000 | 447 |
| 645 | 20231117 | 092400 | 3628509250 | 24050 | 24000 | 24100 | 24000 | 1393 |
| 646 | 20231117 | 092300 | 3595004950 | 24050 | 24000 | 24050 | 23900 | 10511 |
| 647 | 20231117 | 092200 | 3342767300 | 24050 | 24000 | 24150 | 24000 | 1038 |
| 648 | 20231117 | 092100 | 3317818350 | 24050 | 24100 | 24150 | 24000 | 1515 |
| 649 | 20231117 | 092000 | 3281403400 | 24100 | 24100 | 24100 | 24050 | 1637 |
| 650 | 20231117 | 091900 | 3242022800 | 24100 | 24100 | 24250 | 24100 | 2419 |
| 651 | 20231117 | 091800 | 3183500800 | 24100 | 24200 | 24200 | 24100 | 955 |
| 652 | 20231117 | 091700 | 3160452050 | 24200 | 24050 | 24200 | 24000 | 2896 |
| 653 | 20231117 | 091600 | 3090619900 | 24000 | 24100 | 24100 | 24000 | 1090 |
| 654 | 20231117 | 091500 | 3064423300 | 24000 | 24050 | 24150 | 24000 | 2286 |
| 655 | 20231117 | 091400 | 3009496300 | 24050 | 24100 | 24100 | 24000 | 2685 |
| 656 | 20231117 | 091300 | 2945016050 | 24100 | 24000 | 24100 | 24000 | 1063 |
| 657 | 20231117 | 091200 | 2919442650 | 24000 | 23800 | 24150 | 23750 | 15449 |
| 658 | 20231117 | 091100 | 2550014150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 659 | 20231117 | 091000 | 2550014150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 660 | 20231117 | 090900 | 2550014150 | 23600 | 24350 | 24350 | 23600 | 10895 |
| 661 | 20231117 | 090800 | 2289303000 | 24300 | 24200 | 24400 | 24200 | 4132 |
| 662 | 20231117 | 090700 | 2188736600 | 24300 | 24100 | 24300 | 24000 | 10423 |
| 663 | 20231117 | 090600 | 1936774150 | 24100 | 24200 | 24200 | 24050 | 2309 |
| 664 | 20231117 | 090500 | 1880963550 | 24150 | 24150 | 24200 | 24100 | 3104 |
| 665 | 20231117 | 090400 | 1805979200 | 24150 | 24100 | 24250 | 24100 | 9702 |
| 666 | 20231117 | 090300 | 1571306000 | 24150 | 23800 | 24150 | 23800 | 15543 |
| 667 | 20231117 | 090200 | 1197719500 | 23850 | 24050 | 24150 | 23800 | 9145 |
| 668 | 20231117 | 090100 | 979049450 | 24050 | 24300 | 24500 | 23950 | 17077 |
| 669 | 20231117 | 090000 | 565906450 | 24400 | 23650 | 24400 | 23650 | 23723 |