35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 195800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 3 | 20231117 | 195700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20231117 | 195600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20231117 | 195500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20231117 | 195400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20231117 | 195300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20231117 | 195200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20231117 | 195100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20231117 | 195000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20231117 | 194900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20231117 | 194800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20231117 | 194700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20231117 | 194600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20231117 | 194500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20231117 | 194400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20231117 | 194300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20231117 | 194200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20231117 | 194100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20231117 | 194000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20231117 | 193900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20231117 | 193800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20231117 | 193700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20231117 | 193600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20231117 | 193500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20231117 | 193400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20231117 | 193300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20231117 | 193200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20231117 | 193100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20231117 | 193000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20231117 | 192900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20231117 | 192800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 33 | 20231117 | 192700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20231117 | 192600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20231117 | 192500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20231117 | 192400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20231117 | 192300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20231117 | 192200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20231117 | 192100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20231117 | 192000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20231117 | 191900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20231117 | 191800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20231117 | 191700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20231117 | 191600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20231117 | 191500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20231117 | 191400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20231117 | 191300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20231117 | 191200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20231117 | 191100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20231117 | 191000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20231117 | 190900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20231117 | 190800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20231117 | 190700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20231117 | 190600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20231117 | 190500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20231117 | 190400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20231117 | 190300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20231117 | 190200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20231117 | 190100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20231117 | 190000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20231117 | 185900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20231117 | 185800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 63 | 20231117 | 185700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20231117 | 185600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20231117 | 185500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20231117 | 185400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20231117 | 185300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20231117 | 185200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20231117 | 185100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20231117 | 185000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20231117 | 184900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20231117 | 184800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20231117 | 184700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20231117 | 184600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20231117 | 184500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20231117 | 184400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20231117 | 184300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20231117 | 184200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20231117 | 184100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20231117 | 184000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20231117 | 183900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20231117 | 183800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20231117 | 183700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20231117 | 183600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20231117 | 183500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20231117 | 183400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20231117 | 183300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20231117 | 183200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20231117 | 183100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20231117 | 183000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20231117 | 182900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20231117 | 182800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 93 | 20231117 | 182700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20231117 | 182600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20231117 | 182500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20231117 | 182400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20231117 | 182300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20231117 | 182200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20231117 | 182100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20231117 | 182000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20231117 | 181900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20231117 | 181800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20231117 | 181700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20231117 | 181600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20231117 | 181500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20231117 | 181400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20231117 | 181300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20231117 | 181200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20231117 | 181100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20231117 | 181000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20231117 | 180900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20231117 | 180800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20231117 | 180700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20231117 | 180600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20231117 | 180500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20231117 | 180400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20231117 | 180300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20231117 | 180200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20231117 | 180100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20231117 | 180000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20231117 | 175900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20231117 | 175800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 123 | 20231117 | 175700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20231117 | 175600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20231117 | 175500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20231117 | 175400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20231117 | 175300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20231117 | 175200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20231117 | 175100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20231117 | 175000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20231117 | 174900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20231117 | 174800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20231117 | 174700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20231117 | 174600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20231117 | 174500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20231117 | 174400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20231117 | 174300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20231117 | 174200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20231117 | 174100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20231117 | 174000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20231117 | 173900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20231117 | 173800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20231117 | 173700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20231117 | 173600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20231117 | 173500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20231117 | 173400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20231117 | 173300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20231117 | 173200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20231117 | 173100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20231117 | 173000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20231117 | 172900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20231117 | 172800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 153 | 20231117 | 172700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20231117 | 172600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20231117 | 172500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20231117 | 172400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20231117 | 172300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20231117 | 172200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20231117 | 172100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20231117 | 172000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20231117 | 171900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20231117 | 171800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20231117 | 171700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20231117 | 171600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20231117 | 171500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20231117 | 171400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20231117 | 171300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20231117 | 171200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20231117 | 171100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20231117 | 171000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20231117 | 170900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20231117 | 170800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20231117 | 170700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20231117 | 170600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20231117 | 170500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20231117 | 170400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20231117 | 170300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20231117 | 170200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20231117 | 170100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20231117 | 170000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20231117 | 165900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20231117 | 165800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 183 | 20231117 | 165700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20231117 | 165600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20231117 | 165500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20231117 | 165400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20231117 | 165300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20231117 | 165200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20231117 | 165100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20231117 | 165000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20231117 | 164900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20231117 | 164800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20231117 | 164700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20231117 | 164600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20231117 | 164500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20231117 | 164400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20231117 | 164300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20231117 | 164200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20231117 | 164100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20231117 | 164000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20231117 | 163900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20231117 | 163800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20231117 | 163700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20231117 | 163600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20231117 | 163500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20231117 | 163400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20231117 | 163300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20231117 | 163200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20231117 | 163100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20231117 | 163000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20231117 | 162900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20231117 | 162800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 213 | 20231117 | 162700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20231117 | 162600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20231117 | 162500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20231117 | 162400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20231117 | 162300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20231117 | 162200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20231117 | 162100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20231117 | 162000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20231117 | 161900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20231117 | 161800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20231117 | 161700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20231117 | 161600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20231117 | 161500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20231117 | 161400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20231117 | 161300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20231117 | 161200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20231117 | 161100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20231117 | 161000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20231117 | 160900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20231117 | 160800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20231117 | 160700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20231117 | 160600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20231117 | 160500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20231117 | 160400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20231117 | 160300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20231117 | 160200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20231117 | 160100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20231117 | 160000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20231117 | 155900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20231117 | 155800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 243 | 20231117 | 155700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20231117 | 155600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20231117 | 155500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20231117 | 155400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20231117 | 155300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20231117 | 155200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20231117 | 155100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20231117 | 155000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20231117 | 154900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20231117 | 154800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20231117 | 154700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20231117 | 154600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20231117 | 154500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20231117 | 154400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 257 | 20231117 | 154300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 258 | 20231117 | 154200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 259 | 20231117 | 154100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 260 | 20231117 | 154000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 261 | 20231117 | 153900 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 262 | 20231117 | 153800 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 263 | 20231117 | 153700 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 264 | 20231117 | 153600 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 265 | 20231117 | 153500 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 266 | 20231117 | 153400 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 267 | 20231117 | 153300 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 268 | 20231117 | 153200 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 269 | 20231117 | 153100 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 270 | 20231117 | 153000 | 7190483050 | 22450 | 22450 | 22450 | 22450 | 3083 |
| 271 | 20231117 | 152900 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 272 | 20231117 | 152800 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 273 | 20231117 | 152700 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 274 | 20231117 | 152600 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 275 | 20231117 | 152500 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 276 | 20231117 | 152400 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 277 | 20231117 | 152300 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 278 | 20231117 | 152200 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 279 | 20231117 | 152100 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20231117 | 152000 | 7121269700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 281 | 20231117 | 151900 | 7121269700 | 22650 | 22600 | 22650 | 22500 | 303 |
| 282 | 20231117 | 151800 | 7114424650 | 22650 | 22650 | 22700 | 22600 | 1510 |
| 283 | 20231117 | 151700 | 7080224400 | 22700 | 22650 | 22700 | 22600 | 174 |
| 284 | 20231117 | 151600 | 7076280950 | 22650 | 22650 | 22650 | 22600 | 1046 |
| 285 | 20231117 | 151500 | 7052593200 | 22650 | 22650 | 22650 | 22600 | 739 |
| 286 | 20231117 | 151400 | 7035879250 | 22650 | 22700 | 22700 | 22650 | 405 |
| 287 | 20231117 | 151300 | 7026699500 | 22700 | 22600 | 22700 | 22500 | 367 |
| 288 | 20231117 | 151200 | 7018416850 | 22600 | 22600 | 22600 | 22550 | 315 |
| 289 | 20231117 | 151100 | 7011299400 | 22600 | 22650 | 22700 | 22550 | 421 |
| 290 | 20231117 | 151000 | 7001773800 | 22700 | 22700 | 22700 | 22600 | 272 |
| 291 | 20231117 | 150900 | 6995608500 | 22650 | 22650 | 22700 | 22600 | 263 |
| 292 | 20231117 | 150800 | 6989655200 | 22650 | 22550 | 22650 | 22550 | 396 |
| 293 | 20231117 | 150700 | 6980701600 | 22550 | 22650 | 22650 | 22550 | 414 |
| 294 | 20231117 | 150600 | 6971345200 | 22650 | 22650 | 22650 | 22550 | 546 |
| 295 | 20231117 | 150500 | 6959013050 | 22600 | 22550 | 22650 | 22550 | 413 |
| 296 | 20231117 | 150400 | 6949678650 | 22550 | 22650 | 22650 | 22550 | 521 |
| 297 | 20231117 | 150300 | 6937901900 | 22650 | 22550 | 22650 | 22550 | 355 |
| 298 | 20231117 | 150200 | 6929870250 | 22550 | 22550 | 22600 | 22550 | 627 |
| 299 | 20231117 | 150100 | 6915717250 | 22600 | 22600 | 22600 | 22500 | 755 |
| 300 | 20231117 | 150000 | 6898677950 | 22550 | 22600 | 22700 | 22500 | 2254 |
| 301 | 20231117 | 145900 | 6847754750 | 22700 | 22650 | 22700 | 22600 | 592 |
| 302 | 20231117 | 145800 | 6834340100 | 22650 | 22600 | 22700 | 22600 | 363 |
| 303 | 20231117 | 145700 | 6826117000 | 22600 | 22600 | 22700 | 22600 | 774 |
| 304 | 20231117 | 145600 | 6808588400 | 22550 | 22550 | 22600 | 22500 | 458 |
| 305 | 20231117 | 145500 | 6798260250 | 22500 | 22600 | 22600 | 22500 | 812 |
| 306 | 20231117 | 145400 | 6779963550 | 22600 | 22600 | 22650 | 22500 | 1682 |
| 307 | 20231117 | 145300 | 6742040450 | 22600 | 22600 | 22650 | 22500 | 879 |
| 308 | 20231117 | 145200 | 6722190950 | 22600 | 22650 | 22700 | 22600 | 1148 |
| 309 | 20231117 | 145100 | 6696231250 | 22650 | 22650 | 22650 | 22550 | 1398 |
| 310 | 20231117 | 145000 | 6664613300 | 22650 | 22650 | 22750 | 22600 | 1006 |
| 311 | 20231117 | 144900 | 6641815950 | 22700 | 22800 | 22800 | 22650 | 968 |
| 312 | 20231117 | 144800 | 6619844200 | 22800 | 22750 | 22800 | 22700 | 593 |
| 313 | 20231117 | 144700 | 6606339000 | 22750 | 22700 | 22800 | 22700 | 550 |
| 314 | 20231117 | 144600 | 6593831300 | 22750 | 22800 | 22800 | 22700 | 548 |
| 315 | 20231117 | 144500 | 6581355500 | 22800 | 22750 | 22800 | 22650 | 621 |
| 316 | 20231117 | 144400 | 6567241500 | 22750 | 22800 | 22800 | 22700 | 599 |
| 317 | 20231117 | 144300 | 6553614800 | 22800 | 22700 | 22800 | 22700 | 1043 |
| 318 | 20231117 | 144200 | 6529877700 | 22700 | 22800 | 22800 | 22700 | 1694 |
| 319 | 20231117 | 144100 | 6491371700 | 22750 | 22700 | 22800 | 22700 | 1640 |
| 320 | 20231117 | 144000 | 6454014400 | 22750 | 22700 | 22750 | 22650 | 473 |
| 321 | 20231117 | 143900 | 6443276300 | 22650 | 22700 | 22700 | 22600 | 590 |
| 322 | 20231117 | 143800 | 6429901100 | 22600 | 22700 | 22750 | 22600 | 1645 |
| 323 | 20231117 | 143700 | 6392605600 | 22700 | 22600 | 22700 | 22550 | 1148 |
| 324 | 20231117 | 143600 | 6366617350 | 22600 | 22600 | 22600 | 22550 | 458 |
| 325 | 20231117 | 143500 | 6356271300 | 22550 | 22550 | 22600 | 22500 | 261 |
| 326 | 20231117 | 143400 | 6350380350 | 22600 | 22550 | 22600 | 22500 | 437 |
| 327 | 20231117 | 143300 | 6340512550 | 22550 | 22600 | 22600 | 22500 | 229 |
| 328 | 20231117 | 143200 | 6335345550 | 22600 | 22400 | 22600 | 22400 | 1074 |
| 329 | 20231117 | 143100 | 6311233550 | 22500 | 22500 | 22500 | 22400 | 1087 |
| 330 | 20231117 | 143000 | 6286840350 | 22450 | 22500 | 22500 | 22450 | 287 |
| 331 | 20231117 | 142900 | 6280390100 | 22500 | 22500 | 22500 | 22450 | 245 |
| 332 | 20231117 | 142800 | 6274881200 | 22500 | 22600 | 22600 | 22450 | 424 |
| 333 | 20231117 | 142700 | 6265337650 | 22600 | 22450 | 22600 | 22450 | 441 |
| 334 | 20231117 | 142600 | 6255428150 | 22450 | 22450 | 22450 | 22400 | 222 |
| 335 | 20231117 | 142500 | 6250444300 | 22450 | 22550 | 22600 | 22450 | 739 |
| 336 | 20231117 | 142400 | 6233804750 | 22550 | 22550 | 22550 | 22550 | 213 |
| 337 | 20231117 | 142300 | 6229001600 | 22550 | 22550 | 22600 | 22500 | 412 |
| 338 | 20231117 | 142200 | 6219707950 | 22550 | 22650 | 22650 | 22550 | 969 |
| 339 | 20231117 | 142100 | 6197842050 | 22650 | 22650 | 22650 | 22550 | 439 |
| 340 | 20231117 | 142000 | 6187908250 | 22650 | 22650 | 22650 | 22600 | 688 |
| 341 | 20231117 | 141900 | 6172345550 | 22650 | 22650 | 22650 | 22600 | 177 |
| 342 | 20231117 | 141800 | 6168336550 | 22650 | 22600 | 22700 | 22600 | 215 |
| 343 | 20231117 | 141700 | 6163465550 | 22550 | 22600 | 22600 | 22550 | 285 |
| 344 | 20231117 | 141600 | 6157025350 | 22600 | 22550 | 22600 | 22550 | 130 |
| 345 | 20231117 | 141500 | 6154087900 | 22600 | 22600 | 22600 | 22550 | 246 |
| 346 | 20231117 | 141400 | 6148532400 | 22600 | 22600 | 22700 | 22550 | 842 |
| 347 | 20231117 | 141300 | 6129518450 | 22700 | 22750 | 22750 | 22600 | 711 |
| 348 | 20231117 | 141200 | 6113405150 | 22700 | 22700 | 22750 | 22650 | 201 |
| 349 | 20231117 | 141100 | 6108837650 | 22700 | 22700 | 22700 | 22650 | 1013 |
| 350 | 20231117 | 141000 | 6085869100 | 22700 | 22700 | 22750 | 22650 | 540 |
| 351 | 20231117 | 140900 | 6073616250 | 22700 | 22650 | 22700 | 22650 | 223 |
| 352 | 20231117 | 140800 | 6068558700 | 22650 | 22650 | 22700 | 22650 | 999 |
| 353 | 20231117 | 140700 | 6045895500 | 22700 | 22700 | 22700 | 22600 | 178 |
| 354 | 20231117 | 140600 | 6041859100 | 22650 | 22700 | 22700 | 22650 | 947 |
| 355 | 20231117 | 140500 | 6020393600 | 22700 | 22700 | 22700 | 22650 | 96 |
| 356 | 20231117 | 140400 | 6018214500 | 22650 | 22700 | 22700 | 22650 | 330 |
| 357 | 20231117 | 140300 | 6010728000 | 22700 | 22700 | 22700 | 22650 | 504 |
| 358 | 20231117 | 140200 | 5999287800 | 22700 | 22650 | 22700 | 22650 | 700 |
| 359 | 20231117 | 140100 | 5983429900 | 22650 | 22600 | 22650 | 22600 | 5250 |
| 360 | 20231117 | 140000 | 5864762200 | 22600 | 22500 | 22600 | 22500 | 1068 |
| 361 | 20231117 | 135900 | 5840674200 | 22550 | 22500 | 22550 | 22500 | 1439 |
| 362 | 20231117 | 135800 | 5808290650 | 22550 | 22550 | 22550 | 22500 | 248 |
| 363 | 20231117 | 135700 | 5802701950 | 22550 | 22550 | 22550 | 22550 | 433 |
| 364 | 20231117 | 135600 | 5792937800 | 22550 | 22550 | 22550 | 22500 | 347 |
| 365 | 20231117 | 135500 | 5785113750 | 22600 | 22600 | 22600 | 22600 | 91 |
| 366 | 20231117 | 135400 | 5783057150 | 22550 | 22650 | 22650 | 22550 | 802 |
| 367 | 20231117 | 135300 | 5764930600 | 22550 | 22600 | 22650 | 22550 | 209 |
| 368 | 20231117 | 135200 | 5760207450 | 22600 | 22550 | 22600 | 22450 | 684 |
| 369 | 20231117 | 135100 | 5744804400 | 22650 | 22550 | 22650 | 22550 | 753 |
| 370 | 20231117 | 135000 | 5727793550 | 22600 | 22500 | 22600 | 22500 | 1613 |
| 371 | 20231117 | 134900 | 5691478650 | 22500 | 22450 | 22500 | 22450 | 86 |
| 372 | 20231117 | 134800 | 5689543700 | 22500 | 22500 | 22500 | 22450 | 691 |
| 373 | 20231117 | 134700 | 5674015150 | 22500 | 22500 | 22500 | 22450 | 235 |
| 374 | 20231117 | 134600 | 5668731150 | 22500 | 22400 | 22500 | 22350 | 982 |
| 375 | 20231117 | 134500 | 5646704200 | 22400 | 22400 | 22400 | 22350 | 153 |
| 376 | 20231117 | 134400 | 5643277050 | 22400 | 22400 | 22400 | 22350 | 199 |
| 377 | 20231117 | 134300 | 5638825400 | 22350 | 22350 | 22400 | 22350 | 382 |
| 378 | 20231117 | 134200 | 5630274950 | 22350 | 22400 | 22400 | 22200 | 3713 |
| 379 | 20231117 | 134100 | 5547553700 | 22400 | 22400 | 22400 | 22350 | 226 |
| 380 | 20231117 | 134000 | 5542493750 | 22400 | 22400 | 22450 | 22350 | 235 |
| 381 | 20231117 | 133900 | 5537227650 | 22400 | 22350 | 22400 | 22300 | 234 |
| 382 | 20231117 | 133800 | 5531990050 | 22400 | 22350 | 22400 | 22350 | 101 |
| 383 | 20231117 | 133700 | 5529728800 | 22400 | 22300 | 22400 | 22300 | 1472 |
| 384 | 20231117 | 133600 | 5496828950 | 22350 | 22300 | 22350 | 22250 | 417 |
| 385 | 20231117 | 133500 | 5487530050 | 22300 | 22250 | 22350 | 22250 | 3868 |
| 386 | 20231117 | 133400 | 5401353950 | 22200 | 22250 | 22250 | 22200 | 1270 |
| 387 | 20231117 | 133300 | 5373146400 | 22250 | 22250 | 22250 | 22200 | 197 |
| 388 | 20231117 | 133200 | 5368763200 | 22200 | 22150 | 22250 | 22150 | 1489 |
| 389 | 20231117 | 133100 | 5335714550 | 22200 | 22150 | 22200 | 22150 | 581 |
| 390 | 20231117 | 133000 | 5322832350 | 22150 | 22200 | 22200 | 22150 | 529 |
| 391 | 20231117 | 132900 | 5311106650 | 22150 | 22200 | 22200 | 22150 | 336 |
| 392 | 20231117 | 132800 | 5303655350 | 22150 | 22150 | 22200 | 22150 | 195 |
| 393 | 20231117 | 132700 | 5299331350 | 22200 | 22150 | 22200 | 22100 | 1667 |
| 394 | 20231117 | 132600 | 5262404000 | 22150 | 22150 | 22150 | 22100 | 488 |
| 395 | 20231117 | 132500 | 5251606150 | 22100 | 22150 | 22150 | 22100 | 1366 |
| 396 | 20231117 | 132400 | 5221413250 | 22100 | 22200 | 22200 | 22100 | 2188 |
| 397 | 20231117 | 132300 | 5172957400 | 22150 | 22200 | 22200 | 22150 | 387 |
| 398 | 20231117 | 132200 | 5164376300 | 22150 | 22200 | 22200 | 22150 | 655 |
| 399 | 20231117 | 132100 | 5149848100 | 22250 | 22200 | 22250 | 22200 | 520 |
| 400 | 20231117 | 132000 | 5138299700 | 22250 | 22150 | 22250 | 22100 | 1765 |
| 401 | 20231117 | 131900 | 5099118800 | 22150 | 22150 | 22200 | 22150 | 1993 |
| 402 | 20231117 | 131800 | 5054954600 | 22200 | 22200 | 22200 | 22150 | 348 |
| 403 | 20231117 | 131700 | 5047230100 | 22200 | 22100 | 22250 | 22100 | 653 |
| 404 | 20231117 | 131600 | 5032758750 | 22150 | 22150 | 22250 | 22100 | 2595 |
| 405 | 20231117 | 131500 | 4975280300 | 22150 | 22100 | 22150 | 22050 | 1710 |
| 406 | 20231117 | 131400 | 4937419300 | 22100 | 22100 | 22150 | 22050 | 1157 |
| 407 | 20231117 | 131300 | 4911868200 | 22150 | 22150 | 22200 | 22050 | 8683 |
| 408 | 20231117 | 131200 | 4720095450 | 22200 | 22300 | 22300 | 22100 | 4984 |
| 409 | 20231117 | 131100 | 4609512350 | 22300 | 22400 | 22400 | 22250 | 6266 |
| 410 | 20231117 | 131000 | 4469872650 | 22350 | 22350 | 22400 | 22350 | 148 |
| 411 | 20231117 | 130900 | 4466563700 | 22350 | 22350 | 22450 | 22350 | 284 |
| 412 | 20231117 | 130800 | 4460199300 | 22450 | 22350 | 22450 | 22350 | 913 |
| 413 | 20231117 | 130700 | 4439790450 | 22350 | 22400 | 22400 | 22350 | 275 |
| 414 | 20231117 | 130600 | 4433641900 | 22450 | 22400 | 22450 | 22350 | 3310 |
| 415 | 20231117 | 130500 | 4359569600 | 22400 | 22450 | 22450 | 22400 | 757 |
| 416 | 20231117 | 130400 | 4342580700 | 22450 | 22500 | 22500 | 22450 | 510 |
| 417 | 20231117 | 130300 | 4331115500 | 22550 | 22450 | 22600 | 22450 | 991 |
| 418 | 20231117 | 130200 | 4308802600 | 22500 | 22500 | 22550 | 22450 | 681 |
| 419 | 20231117 | 130100 | 4293484250 | 22500 | 22550 | 22550 | 22500 | 216 |
| 420 | 20231117 | 130000 | 4288614200 | 22600 | 22550 | 22600 | 22550 | 248 |
| 421 | 20231117 | 125900 | 4283015450 | 22550 | 22600 | 22600 | 22550 | 175 |
| 422 | 20231117 | 125800 | 4279064150 | 22600 | 22600 | 22600 | 22550 | 217 |
| 423 | 20231117 | 125700 | 4274160700 | 22600 | 22550 | 22600 | 22500 | 575 |
| 424 | 20231117 | 125600 | 4261204000 | 22550 | 22500 | 22550 | 22500 | 201 |
| 425 | 20231117 | 125500 | 4256679750 | 22500 | 22650 | 22650 | 22500 | 1019 |
| 426 | 20231117 | 125400 | 4233654100 | 22650 | 22650 | 22650 | 22600 | 42 |
| 427 | 20231117 | 125300 | 4232704800 | 22600 | 22600 | 22650 | 22600 | 195 |
| 428 | 20231117 | 125200 | 4228291750 | 22650 | 22700 | 22700 | 22600 | 272 |
| 429 | 20231117 | 125100 | 4222125600 | 22700 | 22600 | 22800 | 22600 | 664 |
| 430 | 20231117 | 125000 | 4207026150 | 22650 | 22600 | 22650 | 22600 | 17 |
| 431 | 20231117 | 124900 | 4206641900 | 22650 | 22600 | 22650 | 22600 | 299 |
| 432 | 20231117 | 124800 | 4199878000 | 22650 | 22650 | 22650 | 22650 | 128 |
| 433 | 20231117 | 124700 | 4196978800 | 22600 | 22650 | 22650 | 22600 | 18 |
| 434 | 20231117 | 124600 | 4196571850 | 22600 | 22600 | 22600 | 22600 | 200 |
| 435 | 20231117 | 124500 | 4192051850 | 22550 | 22550 | 22550 | 22550 | 89 |
| 436 | 20231117 | 124400 | 4190044900 | 22550 | 22550 | 22550 | 22550 | 111 |
| 437 | 20231117 | 124300 | 4187541850 | 22600 | 22650 | 22650 | 22600 | 207 |
| 438 | 20231117 | 124200 | 4182863550 | 22650 | 22600 | 22650 | 22600 | 101 |
| 439 | 20231117 | 124100 | 4180580450 | 22600 | 22650 | 22700 | 22600 | 240 |
| 440 | 20231117 | 124000 | 4175147300 | 22650 | 22600 | 22650 | 22600 | 549 |
| 441 | 20231117 | 123900 | 4162737400 | 22600 | 22550 | 22600 | 22550 | 521 |
| 442 | 20231117 | 123800 | 4150966300 | 22600 | 22600 | 22600 | 22550 | 10 |
| 443 | 20231117 | 123700 | 4150740650 | 22600 | 22600 | 22600 | 22550 | 203 |
| 444 | 20231117 | 123600 | 4146155800 | 22600 | 22600 | 22600 | 22600 | 46 |
| 445 | 20231117 | 123500 | 4145116200 | 22600 | 22600 | 22600 | 22550 | 273 |
| 446 | 20231117 | 123400 | 4138950100 | 22550 | 22600 | 22600 | 22500 | 419 |
| 447 | 20231117 | 123300 | 4129519300 | 22600 | 22550 | 22600 | 22550 | 38 |
| 448 | 20231117 | 123200 | 4128662200 | 22500 | 22550 | 22600 | 22500 | 305 |
| 449 | 20231117 | 123100 | 4121777600 | 22600 | 22550 | 22600 | 22550 | 78 |
| 450 | 20231117 | 123000 | 4120017300 | 22600 | 22500 | 22600 | 22500 | 59 |
| 451 | 20231117 | 122900 | 4118688350 | 22600 | 22600 | 22600 | 22550 | 322 |
| 452 | 20231117 | 122800 | 4111418850 | 22550 | 22550 | 22600 | 22550 | 86 |
| 453 | 20231117 | 122700 | 4109479050 | 22600 | 22600 | 22600 | 22550 | 489 |
| 454 | 20231117 | 122600 | 4098429800 | 22600 | 22550 | 22600 | 22550 | 386 |
| 455 | 20231117 | 122500 | 4089719550 | 22600 | 22600 | 22600 | 22550 | 522 |
| 456 | 20231117 | 122400 | 4077946750 | 22550 | 22550 | 22600 | 22550 | 79 |
| 457 | 20231117 | 122300 | 4076164700 | 22600 | 22600 | 22600 | 22550 | 625 |
| 458 | 20231117 | 122200 | 4062040600 | 22650 | 22650 | 22650 | 22650 | 13 |
| 459 | 20231117 | 122100 | 4061746150 | 22600 | 22600 | 22650 | 22600 | 142 |
| 460 | 20231117 | 122000 | 4058536450 | 22600 | 22600 | 22650 | 22600 | 198 |
| 461 | 20231117 | 121900 | 4054055550 | 22650 | 22650 | 22650 | 22650 | 12 |
| 462 | 20231117 | 121800 | 4053783750 | 22600 | 22650 | 22650 | 22600 | 267 |
| 463 | 20231117 | 121700 | 4047740850 | 22600 | 22700 | 22700 | 22600 | 57 |
| 464 | 20231117 | 121600 | 4046452550 | 22700 | 22750 | 22750 | 22600 | 564 |
| 465 | 20231117 | 121500 | 4033689750 | 22650 | 22650 | 22750 | 22600 | 643 |
| 466 | 20231117 | 121400 | 4019101000 | 22600 | 22650 | 22650 | 22600 | 373 |
| 467 | 20231117 | 121300 | 4010653750 | 22700 | 22650 | 22700 | 22650 | 61 |
| 468 | 20231117 | 121200 | 4009269800 | 22700 | 22650 | 22700 | 22650 | 234 |
| 469 | 20231117 | 121100 | 4003969550 | 22650 | 22600 | 22650 | 22600 | 121 |
| 470 | 20231117 | 121000 | 4001234900 | 22650 | 22650 | 22650 | 22600 | 16 |
| 471 | 20231117 | 120900 | 4000872850 | 22650 | 22600 | 22650 | 22600 | 115 |
| 472 | 20231117 | 120800 | 3998268600 | 22650 | 22600 | 22650 | 22600 | 217 |
| 473 | 20231117 | 120700 | 3993359300 | 22650 | 22650 | 22700 | 22600 | 554 |
| 474 | 20231117 | 120600 | 3980824850 | 22700 | 22650 | 22700 | 22650 | 265 |
| 475 | 20231117 | 120500 | 3974814000 | 22650 | 22700 | 22750 | 22650 | 248 |
| 476 | 20231117 | 120400 | 3969185050 | 22750 | 22800 | 22800 | 22750 | 113 |
| 477 | 20231117 | 120300 | 3966614200 | 22750 | 22750 | 22800 | 22700 | 646 |
| 478 | 20231117 | 120200 | 3951906500 | 22700 | 22750 | 22750 | 22700 | 29 |
| 479 | 20231117 | 120100 | 3951248100 | 22750 | 22700 | 22750 | 22700 | 270 |
| 480 | 20231117 | 120000 | 3945110150 | 22750 | 22750 | 22750 | 22650 | 416 |
| 481 | 20231117 | 115900 | 3935672750 | 22750 | 22750 | 22750 | 22750 | 45 |
| 482 | 20231117 | 115800 | 3934649000 | 22750 | 22750 | 22750 | 22700 | 166 |
| 483 | 20231117 | 115700 | 3930872800 | 22750 | 22750 | 22800 | 22700 | 108 |
| 484 | 20231117 | 115600 | 3928420700 | 22750 | 22800 | 22800 | 22750 | 46 |
| 485 | 20231117 | 115500 | 3927371950 | 22800 | 22750 | 22800 | 22650 | 2228 |
| 486 | 20231117 | 115400 | 3876784250 | 22750 | 22750 | 22800 | 22750 | 124 |
| 487 | 20231117 | 115300 | 3873963150 | 22750 | 22750 | 22750 | 22700 | 1112 |
| 488 | 20231117 | 115200 | 3848665450 | 22750 | 22700 | 22750 | 22650 | 289 |
| 489 | 20231117 | 115100 | 3842105750 | 22700 | 22600 | 22750 | 22600 | 707 |
| 490 | 20231117 | 115000 | 3826050600 | 22650 | 22650 | 22650 | 22600 | 67 |
| 491 | 20231117 | 114900 | 3824534050 | 22650 | 22700 | 22700 | 22600 | 356 |
| 492 | 20231117 | 114800 | 3816459450 | 22700 | 22650 | 22700 | 22600 | 23 |
| 493 | 20231117 | 114700 | 3815938100 | 22650 | 22650 | 22700 | 22600 | 236 |
| 494 | 20231117 | 114600 | 3810593500 | 22650 | 22650 | 22700 | 22600 | 297 |
| 495 | 20231117 | 114500 | 3803866750 | 22650 | 22700 | 22700 | 22650 | 350 |
| 496 | 20231117 | 114400 | 3795939200 | 22700 | 22650 | 22700 | 22650 | 74 |
| 497 | 20231117 | 114300 | 3794261250 | 22600 | 22700 | 22700 | 22600 | 348 |
| 498 | 20231117 | 114200 | 3786376950 | 22700 | 22750 | 22750 | 22700 | 121 |
| 499 | 20231117 | 114100 | 3783627750 | 22700 | 22700 | 22750 | 22700 | 210 |
| 500 | 20231117 | 114000 | 3778860600 | 22750 | 22800 | 22800 | 22700 | 143 |
| 501 | 20231117 | 113900 | 3775609750 | 22800 | 22800 | 22900 | 22750 | 881 |
| 502 | 20231117 | 113800 | 3755485250 | 22800 | 22750 | 22800 | 22750 | 157 |
| 503 | 20231117 | 113700 | 3751910400 | 22750 | 22700 | 22750 | 22700 | 193 |
| 504 | 20231117 | 113600 | 3747526550 | 22750 | 22800 | 22800 | 22700 | 130 |
| 505 | 20231117 | 113500 | 3744568050 | 22750 | 22750 | 22800 | 22750 | 157 |
| 506 | 20231117 | 113400 | 3740988800 | 22750 | 22750 | 22800 | 22700 | 117 |
| 507 | 20231117 | 113300 | 3738327600 | 22800 | 22750 | 22800 | 22700 | 156 |
| 508 | 20231117 | 113200 | 3734779000 | 22700 | 22750 | 22800 | 22700 | 337 |
| 509 | 20231117 | 113100 | 3727118800 | 22750 | 22700 | 22750 | 22700 | 146 |
| 510 | 20231117 | 113000 | 3723800100 | 22750 | 22750 | 22750 | 22700 | 105 |
| 511 | 20231117 | 112900 | 3721414750 | 22750 | 22800 | 22800 | 22750 | 380 |
| 512 | 20231117 | 112800 | 3712769400 | 22800 | 22800 | 22800 | 22750 | 86 |
| 513 | 20231117 | 112700 | 3710809500 | 22800 | 22750 | 22850 | 22750 | 612 |
| 514 | 20231117 | 112600 | 3696859750 | 22700 | 22700 | 22750 | 22650 | 364 |
| 515 | 20231117 | 112500 | 3688586200 | 22750 | 22750 | 22750 | 22700 | 69 |
| 516 | 20231117 | 112400 | 3687016750 | 22750 | 22650 | 22750 | 22650 | 301 |
| 517 | 20231117 | 112300 | 3680184850 | 22650 | 22700 | 22700 | 22650 | 196 |
| 518 | 20231117 | 112200 | 3675737150 | 22750 | 22750 | 22750 | 22750 | 47 |
| 519 | 20231117 | 112100 | 3674667900 | 22700 | 22700 | 22750 | 22700 | 144 |
| 520 | 20231117 | 112000 | 3671396450 | 22700 | 22700 | 22750 | 22600 | 313 |
| 521 | 20231117 | 111900 | 3664300650 | 22700 | 22800 | 22800 | 22700 | 467 |
| 522 | 20231117 | 111800 | 3653698450 | 22850 | 22650 | 22850 | 22650 | 331 |
| 523 | 20231117 | 111700 | 3646163750 | 22700 | 22650 | 22700 | 22650 | 59 |
| 524 | 20231117 | 111600 | 3644826850 | 22600 | 22650 | 22650 | 22600 | 289 |
| 525 | 20231117 | 111500 | 3638288450 | 22650 | 22650 | 22800 | 22650 | 687 |
| 526 | 20231117 | 111400 | 3622676400 | 22700 | 22700 | 22700 | 22600 | 313 |
| 527 | 20231117 | 111300 | 3615584350 | 22700 | 22700 | 22700 | 22700 | 10 |
| 528 | 20231117 | 111200 | 3615357350 | 22700 | 22700 | 22750 | 22700 | 647 |
| 529 | 20231117 | 111100 | 3600664600 | 22700 | 22800 | 22800 | 22700 | 473 |
| 530 | 20231117 | 111000 | 3589913600 | 22850 | 22800 | 22850 | 22800 | 291 |
| 531 | 20231117 | 110900 | 3583278700 | 22900 | 22900 | 22950 | 22850 | 951 |
| 532 | 20231117 | 110800 | 3561522600 | 22900 | 22900 | 22950 | 22900 | 248 |
| 533 | 20231117 | 110700 | 3555832350 | 22850 | 22900 | 22950 | 22850 | 1187 |
| 534 | 20231117 | 110600 | 3528644350 | 22900 | 22850 | 22900 | 22850 | 1932 |
| 535 | 20231117 | 110500 | 3484428700 | 22850 | 22800 | 22850 | 22800 | 1145 |
| 536 | 20231117 | 110400 | 3458265700 | 22800 | 22800 | 22850 | 22800 | 501 |
| 537 | 20231117 | 110300 | 3446842850 | 22800 | 22750 | 22800 | 22750 | 694 |
| 538 | 20231117 | 110200 | 3431024350 | 22750 | 22700 | 22750 | 22700 | 202 |
| 539 | 20231117 | 110100 | 3426430350 | 22700 | 22700 | 22750 | 22700 | 254 |
| 540 | 20231117 | 110000 | 3420658950 | 22750 | 22750 | 22800 | 22700 | 856 |
| 541 | 20231117 | 105900 | 3401167650 | 22750 | 22750 | 22750 | 22700 | 557 |
| 542 | 20231117 | 105800 | 3388496650 | 22750 | 22750 | 22800 | 22700 | 1629 |
| 543 | 20231117 | 105700 | 3351452650 | 22700 | 22700 | 22750 | 22700 | 571 |
| 544 | 20231117 | 105600 | 3338473550 | 22750 | 22750 | 22800 | 22700 | 1105 |
| 545 | 20231117 | 105500 | 3313344750 | 22750 | 22750 | 22800 | 22750 | 656 |
| 546 | 20231117 | 105400 | 3298411450 | 22750 | 22750 | 22800 | 22750 | 382 |
| 547 | 20231117 | 105300 | 3289702750 | 22750 | 22700 | 22750 | 22650 | 6790 |
| 548 | 20231117 | 105200 | 3135563150 | 22700 | 22600 | 22700 | 22600 | 810 |
| 549 | 20231117 | 105100 | 3117211450 | 22650 | 22550 | 22700 | 22500 | 2500 |
| 550 | 20231117 | 105000 | 3060764500 | 22600 | 22600 | 22600 | 22550 | 819 |
| 551 | 20231117 | 104900 | 3042271300 | 22600 | 22650 | 22650 | 22550 | 402 |
| 552 | 20231117 | 104800 | 3033186300 | 22600 | 22600 | 22650 | 22600 | 406 |
| 553 | 20231117 | 104700 | 3024010600 | 22650 | 22600 | 22650 | 22600 | 440 |
| 554 | 20231117 | 104600 | 3014064300 | 22600 | 22550 | 22600 | 22500 | 1220 |
| 555 | 20231117 | 104500 | 2986528250 | 22450 | 22550 | 22600 | 22400 | 2713 |
| 556 | 20231117 | 104400 | 2925576750 | 22600 | 22600 | 22600 | 22550 | 447 |
| 557 | 20231117 | 104300 | 2915479000 | 22550 | 22550 | 22550 | 22450 | 501 |
| 558 | 20231117 | 104200 | 2904192300 | 22500 | 22450 | 22500 | 22450 | 463 |
| 559 | 20231117 | 104100 | 2893781050 | 22450 | 22550 | 22550 | 22450 | 371 |
| 560 | 20231117 | 104000 | 2885446650 | 22500 | 22650 | 22700 | 22450 | 1023 |
| 561 | 20231117 | 103900 | 2862383400 | 22550 | 22450 | 22700 | 22400 | 1197 |
| 562 | 20231117 | 103800 | 2835469000 | 22400 | 22400 | 22450 | 22400 | 768 |
| 563 | 20231117 | 103700 | 2818249550 | 22450 | 22450 | 22500 | 22450 | 330 |
| 564 | 20231117 | 103600 | 2810841000 | 22400 | 22500 | 22500 | 22400 | 1768 |
| 565 | 20231117 | 103500 | 2771142000 | 22450 | 22500 | 22500 | 22450 | 474 |
| 566 | 20231117 | 103400 | 2760483050 | 22500 | 22500 | 22600 | 22500 | 617 |
| 567 | 20231117 | 103300 | 2746584250 | 22600 | 22550 | 22600 | 22500 | 352 |
| 568 | 20231117 | 103200 | 2738647200 | 22500 | 22500 | 22500 | 22450 | 580 |
| 569 | 20231117 | 103100 | 2725613200 | 22450 | 22450 | 22500 | 22450 | 924 |
| 570 | 20231117 | 103000 | 2704868950 | 22500 | 22500 | 22500 | 22450 | 36 |
| 571 | 20231117 | 102900 | 2704059700 | 22550 | 22550 | 22550 | 22500 | 767 |
| 572 | 20231117 | 102800 | 2686784000 | 22650 | 22650 | 22700 | 22550 | 545 |
| 573 | 20231117 | 102700 | 2674470750 | 22700 | 22450 | 22750 | 22450 | 519 |
| 574 | 20231117 | 102600 | 2662750800 | 22450 | 22500 | 22500 | 22450 | 137 |
| 575 | 20231117 | 102500 | 2659674950 | 22450 | 22450 | 22500 | 22450 | 217 |
| 576 | 20231117 | 102400 | 2654796100 | 22500 | 22500 | 22500 | 22450 | 77 |
| 577 | 20231117 | 102300 | 2653066750 | 22450 | 22500 | 22500 | 22450 | 34 |
| 578 | 20231117 | 102200 | 2652302300 | 22450 | 22450 | 22500 | 22450 | 178 |
| 579 | 20231117 | 102100 | 2648306000 | 22450 | 22500 | 22500 | 22450 | 1252 |
| 580 | 20231117 | 102000 | 2620196650 | 22500 | 22450 | 22500 | 22450 | 366 |
| 581 | 20231117 | 101900 | 2611979700 | 22500 | 22500 | 22500 | 22450 | 402 |
| 582 | 20231117 | 101800 | 2602949700 | 22500 | 22500 | 22550 | 22450 | 637 |
| 583 | 20231117 | 101700 | 2588619500 | 22550 | 22550 | 22550 | 22500 | 80 |
| 584 | 20231117 | 101600 | 2586816250 | 22550 | 22600 | 22600 | 22550 | 81 |
| 585 | 20231117 | 101500 | 2584989150 | 22600 | 22550 | 22600 | 22500 | 593 |
| 586 | 20231117 | 101400 | 2571593650 | 22550 | 22550 | 22550 | 22500 | 197 |
| 587 | 20231117 | 101300 | 2567157650 | 22550 | 22500 | 22550 | 22500 | 258 |
| 588 | 20231117 | 101200 | 2561352600 | 22550 | 22500 | 22550 | 22500 | 62 |
| 589 | 20231117 | 101100 | 2559957250 | 22500 | 22500 | 22550 | 22450 | 337 |
| 590 | 20231117 | 101000 | 2552375400 | 22450 | 22450 | 22500 | 22450 | 285 |
| 591 | 20231117 | 100900 | 2545975950 | 22400 | 22450 | 22500 | 22400 | 378 |
| 592 | 20231117 | 100800 | 2537492150 | 22500 | 22500 | 22550 | 22500 | 7599 |
| 593 | 20231117 | 100700 | 2366504700 | 22500 | 22600 | 22650 | 22500 | 1489 |
| 594 | 20231117 | 100600 | 2332896600 | 22600 | 22700 | 22750 | 22600 | 1132 |
| 595 | 20231117 | 100500 | 2307260250 | 22750 | 22700 | 22750 | 22700 | 364 |
| 596 | 20231117 | 100400 | 2298989250 | 22700 | 22750 | 22750 | 22700 | 134 |
| 597 | 20231117 | 100300 | 2295947350 | 22750 | 22800 | 22800 | 22750 | 812 |
| 598 | 20231117 | 100200 | 2277450950 | 22800 | 22750 | 22800 | 22750 | 1284 |
| 599 | 20231117 | 100100 | 2248239900 | 22750 | 22650 | 22750 | 22650 | 1422 |
| 600 | 20231117 | 100000 | 2215942250 | 22650 | 22700 | 22700 | 22650 | 278 |
| 601 | 20231117 | 095900 | 2209641100 | 22700 | 22750 | 22750 | 22700 | 537 |
| 602 | 20231117 | 095800 | 2197429650 | 22750 | 22700 | 22800 | 22700 | 158 |
| 603 | 20231117 | 095700 | 2193834500 | 22750 | 22750 | 22800 | 22750 | 463 |
| 604 | 20231117 | 095600 | 2183301100 | 22750 | 22700 | 22800 | 22700 | 119 |
| 605 | 20231117 | 095500 | 2180596550 | 22800 | 22850 | 22850 | 22750 | 1134 |
| 606 | 20231117 | 095400 | 2154766250 | 22800 | 22850 | 22850 | 22750 | 519 |
| 607 | 20231117 | 095300 | 2142922500 | 22850 | 22800 | 22850 | 22800 | 1032 |
| 608 | 20231117 | 095200 | 2119390750 | 22800 | 22800 | 22800 | 22750 | 166 |
| 609 | 20231117 | 095100 | 2115611350 | 22800 | 22650 | 22900 | 22650 | 516 |
| 610 | 20231117 | 095000 | 2103851250 | 22650 | 22800 | 22850 | 22650 | 3347 |
| 611 | 20231117 | 094900 | 2027666400 | 22800 | 22750 | 22800 | 22750 | 1765 |
| 612 | 20231117 | 094800 | 1987508850 | 22750 | 22700 | 22750 | 22650 | 271 |
| 613 | 20231117 | 094700 | 1981364900 | 22750 | 22800 | 22800 | 22700 | 444 |
| 614 | 20231117 | 094600 | 1971283000 | 22800 | 22800 | 22800 | 22750 | 54 |
| 615 | 20231117 | 094500 | 1970054000 | 22800 | 22750 | 22800 | 22500 | 874 |
| 616 | 20231117 | 094400 | 1950282400 | 22700 | 22700 | 22700 | 22600 | 184 |
| 617 | 20231117 | 094300 | 1946114000 | 22650 | 22700 | 22700 | 22600 | 361 |
| 618 | 20231117 | 094200 | 1937938400 | 22750 | 22500 | 22750 | 22500 | 1374 |
| 619 | 20231117 | 094100 | 1906884950 | 22550 | 22550 | 22550 | 22550 | 316 |
| 620 | 20231117 | 094000 | 1899759150 | 22500 | 22500 | 22550 | 22450 | 1357 |
| 621 | 20231117 | 093900 | 1869213000 | 22450 | 22450 | 22500 | 22250 | 3440 |
| 622 | 20231117 | 093800 | 1792275900 | 22450 | 22550 | 22550 | 22350 | 9985 |
| 623 | 20231117 | 093700 | 1568062950 | 22500 | 22600 | 22650 | 22500 | 1323 |
| 624 | 20231117 | 093600 | 1538236400 | 22650 | 22750 | 22750 | 22600 | 3518 |
| 625 | 20231117 | 093500 | 1458564000 | 22800 | 22800 | 22850 | 22800 | 1140 |
| 626 | 20231117 | 093400 | 1432570600 | 22800 | 22850 | 22850 | 22800 | 207 |
| 627 | 20231117 | 093300 | 1427840950 | 22850 | 22900 | 22900 | 22850 | 1680 |
| 628 | 20231117 | 093200 | 1389442300 | 22900 | 22900 | 22950 | 22900 | 98 |
| 629 | 20231117 | 093100 | 1387198000 | 22950 | 22900 | 22950 | 22900 | 46 |
| 630 | 20231117 | 093000 | 1386143900 | 22850 | 22950 | 22950 | 22850 | 672 |
| 631 | 20231117 | 092900 | 1370756800 | 22900 | 22800 | 23000 | 22800 | 3959 |
| 632 | 20231117 | 092800 | 1279815750 | 22800 | 22950 | 22950 | 22800 | 506 |
| 633 | 20231117 | 092700 | 1268258200 | 22950 | 22850 | 22950 | 22850 | 539 |
| 634 | 20231117 | 092600 | 1255909100 | 22850 | 22950 | 22950 | 22850 | 385 |
| 635 | 20231117 | 092500 | 1247091950 | 22950 | 22950 | 23000 | 22800 | 863 |
| 636 | 20231117 | 092400 | 1227303300 | 22950 | 22850 | 23000 | 22850 | 1134 |
| 637 | 20231117 | 092300 | 1201296750 | 22800 | 22850 | 22850 | 22750 | 119 |
| 638 | 20231117 | 092200 | 1198585550 | 22800 | 22700 | 22900 | 22700 | 395 |
| 639 | 20231117 | 092100 | 1189578350 | 22700 | 22650 | 22700 | 22600 | 1190 |
| 640 | 20231117 | 092000 | 1162594450 | 22600 | 22600 | 22600 | 22550 | 1408 |
| 641 | 20231117 | 091900 | 1130816500 | 22600 | 22650 | 22650 | 22550 | 745 |
| 642 | 20231117 | 091800 | 1113988300 | 22650 | 22750 | 22750 | 22600 | 1416 |
| 643 | 20231117 | 091700 | 1081904250 | 22700 | 22750 | 22800 | 22700 | 1013 |
| 644 | 20231117 | 091600 | 1058878000 | 22800 | 22750 | 22800 | 22750 | 647 |
| 645 | 20231117 | 091500 | 1044155450 | 22750 | 22850 | 22900 | 22750 | 1342 |
| 646 | 20231117 | 091400 | 1013543600 | 22800 | 22700 | 22800 | 22650 | 20117 |
| 647 | 20231117 | 091300 | 556895650 | 22700 | 22800 | 22850 | 22700 | 651 |
| 648 | 20231117 | 091200 | 542099550 | 22700 | 22950 | 22950 | 22700 | 2550 |
| 649 | 20231117 | 091100 | 483946000 | 22950 | 22700 | 23000 | 22700 | 356 |
| 650 | 20231117 | 091000 | 475799700 | 22700 | 22800 | 22800 | 22700 | 989 |
| 651 | 20231117 | 090900 | 453292900 | 22800 | 22950 | 22950 | 22800 | 1045 |
| 652 | 20231117 | 090800 | 429432000 | 23050 | 23000 | 23050 | 22900 | 474 |
| 653 | 20231117 | 090700 | 418544950 | 22950 | 22900 | 23000 | 22800 | 1993 |
| 654 | 20231117 | 090600 | 372947200 | 22900 | 22750 | 22900 | 22700 | 2558 |
| 655 | 20231117 | 090500 | 314589850 | 22850 | 23000 | 23000 | 22750 | 2531 |
| 656 | 20231117 | 090400 | 256778600 | 23050 | 23000 | 23100 | 22950 | 2462 |
| 657 | 20231117 | 090300 | 200140050 | 23100 | 22950 | 23300 | 22950 | 2777 |
| 658 | 20231117 | 090200 | 136088700 | 22950 | 22800 | 23000 | 22800 | 1245 |
| 659 | 20231117 | 090100 | 107527750 | 22850 | 22750 | 22900 | 22750 | 1261 |
| 660 | 20231117 | 090000 | 78751000 | 22650 | 22750 | 22950 | 22650 | 3444 |