37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 203400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 3 | 20231117 | 203300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20231117 | 203200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20231117 | 203100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20231117 | 203000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20231117 | 202900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20231117 | 202800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20231117 | 202700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20231117 | 202600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20231117 | 202500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20231117 | 202400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20231117 | 202300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20231117 | 202200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20231117 | 202100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20231117 | 202000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20231117 | 201900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20231117 | 201800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20231117 | 201700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20231117 | 201600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20231117 | 201500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20231117 | 201400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20231117 | 201300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20231117 | 201200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20231117 | 201100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20231117 | 201000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20231117 | 200900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20231117 | 200800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20231117 | 200700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20231117 | 200600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20231117 | 200500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20231117 | 200400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 33 | 20231117 | 200300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20231117 | 200200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20231117 | 200100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20231117 | 200000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20231117 | 195900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20231117 | 195800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20231117 | 195700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20231117 | 195600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20231117 | 195500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20231117 | 195400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20231117 | 195300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20231117 | 195200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20231117 | 195100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20231117 | 195000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20231117 | 194900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20231117 | 194800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20231117 | 194700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20231117 | 194600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20231117 | 194500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20231117 | 194400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20231117 | 194300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20231117 | 194200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20231117 | 194100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20231117 | 194000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20231117 | 193900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20231117 | 193800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20231117 | 193700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20231117 | 193600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20231117 | 193500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20231117 | 193400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 63 | 20231117 | 193300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20231117 | 193200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20231117 | 193100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20231117 | 193000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20231117 | 192900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20231117 | 192800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20231117 | 192700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20231117 | 192600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20231117 | 192500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20231117 | 192400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20231117 | 192300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20231117 | 192200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20231117 | 192100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20231117 | 192000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20231117 | 191900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20231117 | 191800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20231117 | 191700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20231117 | 191600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20231117 | 191500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20231117 | 191400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20231117 | 191300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20231117 | 191200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20231117 | 191100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20231117 | 191000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20231117 | 190900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20231117 | 190800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20231117 | 190700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20231117 | 190600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20231117 | 190500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20231117 | 190400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 93 | 20231117 | 190300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20231117 | 190200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20231117 | 190100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20231117 | 190000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20231117 | 185900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20231117 | 185800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20231117 | 185700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20231117 | 185600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20231117 | 185500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20231117 | 185400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20231117 | 185300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20231117 | 185200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20231117 | 185100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20231117 | 185000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20231117 | 184900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20231117 | 184800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20231117 | 184700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20231117 | 184600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20231117 | 184500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20231117 | 184400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20231117 | 184300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20231117 | 184200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20231117 | 184100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20231117 | 184000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20231117 | 183900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20231117 | 183800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20231117 | 183700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20231117 | 183600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20231117 | 183500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20231117 | 183400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 123 | 20231117 | 183300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20231117 | 183200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20231117 | 183100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20231117 | 183000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20231117 | 182900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20231117 | 182800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20231117 | 182700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20231117 | 182600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20231117 | 182500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20231117 | 182400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20231117 | 182300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20231117 | 182200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20231117 | 182100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20231117 | 182000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20231117 | 181900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20231117 | 181800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20231117 | 181700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20231117 | 181600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20231117 | 181500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20231117 | 181400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20231117 | 181300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20231117 | 181200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20231117 | 181100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20231117 | 181000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20231117 | 180900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20231117 | 180800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20231117 | 180700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20231117 | 180600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20231117 | 180500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20231117 | 180400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 153 | 20231117 | 180300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20231117 | 180200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20231117 | 180100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20231117 | 180000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20231117 | 175900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20231117 | 175800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20231117 | 175700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20231117 | 175600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20231117 | 175500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20231117 | 175400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20231117 | 175300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20231117 | 175200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20231117 | 175100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20231117 | 175000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20231117 | 174900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20231117 | 174800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20231117 | 174700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20231117 | 174600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20231117 | 174500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20231117 | 174400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20231117 | 174300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20231117 | 174200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20231117 | 174100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20231117 | 174000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20231117 | 173900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20231117 | 173800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20231117 | 173700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20231117 | 173600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20231117 | 173500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20231117 | 173400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 183 | 20231117 | 173300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20231117 | 173200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20231117 | 173100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20231117 | 173000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20231117 | 172900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20231117 | 172800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20231117 | 172700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20231117 | 172600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20231117 | 172500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20231117 | 172400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20231117 | 172300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20231117 | 172200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20231117 | 172100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20231117 | 172000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20231117 | 171900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20231117 | 171800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20231117 | 171700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20231117 | 171600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20231117 | 171500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20231117 | 171400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20231117 | 171300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20231117 | 171200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20231117 | 171100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20231117 | 171000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20231117 | 170900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20231117 | 170800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20231117 | 170700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20231117 | 170600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20231117 | 170500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20231117 | 170400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 213 | 20231117 | 170300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20231117 | 170200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20231117 | 170100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20231117 | 170000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20231117 | 165900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20231117 | 165800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20231117 | 165700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20231117 | 165600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20231117 | 165500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20231117 | 165400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20231117 | 165300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20231117 | 165200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20231117 | 165100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20231117 | 165000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20231117 | 164900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20231117 | 164800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20231117 | 164700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20231117 | 164600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20231117 | 164500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20231117 | 164400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20231117 | 164300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20231117 | 164200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20231117 | 164100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20231117 | 164000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 237 | 20231117 | 163900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 238 | 20231117 | 163800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 239 | 20231117 | 163700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 240 | 20231117 | 163600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 241 | 20231117 | 163500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 242 | 20231117 | 163400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 243 | 20231117 | 163300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 244 | 20231117 | 163200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 245 | 20231117 | 163100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 246 | 20231117 | 163000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 247 | 20231117 | 162900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 248 | 20231117 | 162800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 249 | 20231117 | 162700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 250 | 20231117 | 162600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 251 | 20231117 | 162500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 252 | 20231117 | 162400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 253 | 20231117 | 162300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 254 | 20231117 | 162200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 255 | 20231117 | 162100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 256 | 20231117 | 162000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 257 | 20231117 | 161900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 258 | 20231117 | 161800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 259 | 20231117 | 161700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 260 | 20231117 | 161600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 261 | 20231117 | 161500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 262 | 20231117 | 161400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 263 | 20231117 | 161300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 264 | 20231117 | 161200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 265 | 20231117 | 161100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 266 | 20231117 | 161000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 267 | 20231117 | 160900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 268 | 20231117 | 160800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 269 | 20231117 | 160700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 270 | 20231117 | 160600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 271 | 20231117 | 160500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 272 | 20231117 | 160400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 273 | 20231117 | 160300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 274 | 20231117 | 160200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 275 | 20231117 | 160100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 276 | 20231117 | 160000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 277 | 20231117 | 155900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 278 | 20231117 | 155800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 279 | 20231117 | 155700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 280 | 20231117 | 155600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 281 | 20231117 | 155500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 282 | 20231117 | 155400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 283 | 20231117 | 155300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 284 | 20231117 | 155200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 285 | 20231117 | 155100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 286 | 20231117 | 155000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 287 | 20231117 | 154900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 288 | 20231117 | 154800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 289 | 20231117 | 154700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 290 | 20231117 | 154600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 291 | 20231117 | 154500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 292 | 20231117 | 154400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 293 | 20231117 | 154300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 294 | 20231117 | 154200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 295 | 20231117 | 154100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 296 | 20231117 | 154000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 297 | 20231117 | 153900 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 298 | 20231117 | 153800 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 299 | 20231117 | 153700 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 300 | 20231117 | 153600 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 301 | 20231117 | 153500 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 302 | 20231117 | 153400 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 303 | 20231117 | 153300 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 304 | 20231117 | 153200 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 305 | 20231117 | 153100 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 306 | 20231117 | 153000 | 10628804900 | 39050 | 39050 | 39050 | 39050 | 4454 |
| 307 | 20231117 | 152900 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 308 | 20231117 | 152800 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 309 | 20231117 | 152700 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 310 | 20231117 | 152600 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 311 | 20231117 | 152500 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 312 | 20231117 | 152400 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 313 | 20231117 | 152300 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 314 | 20231117 | 152200 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 315 | 20231117 | 152100 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 316 | 20231117 | 152000 | 10454876200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 317 | 20231117 | 151900 | 10454876200 | 39300 | 39300 | 39400 | 39250 | 1315 |
| 318 | 20231117 | 151800 | 10403124250 | 39350 | 39200 | 39350 | 39200 | 857 |
| 319 | 20231117 | 151700 | 10369468000 | 39200 | 39250 | 39250 | 39200 | 271 |
| 320 | 20231117 | 151600 | 10358834050 | 39200 | 39300 | 39300 | 39200 | 2326 |
| 321 | 20231117 | 151500 | 10267581650 | 39250 | 39250 | 39300 | 39250 | 1011 |
| 322 | 20231117 | 151400 | 10227890500 | 39250 | 39250 | 39300 | 39250 | 660 |
| 323 | 20231117 | 151300 | 10201956600 | 39250 | 39300 | 39300 | 39250 | 119 |
| 324 | 20231117 | 151200 | 10197283700 | 39250 | 39250 | 39300 | 39250 | 145 |
| 325 | 20231117 | 151100 | 10191590750 | 39250 | 39350 | 39350 | 39250 | 1512 |
| 326 | 20231117 | 151000 | 10132130150 | 39400 | 39350 | 39400 | 39350 | 251 |
| 327 | 20231117 | 150900 | 10122244000 | 39300 | 39300 | 39350 | 39300 | 853 |
| 328 | 20231117 | 150800 | 10088681600 | 39300 | 39250 | 39350 | 39250 | 279 |
| 329 | 20231117 | 150700 | 10077715550 | 39300 | 39350 | 39400 | 39300 | 935 |
| 330 | 20231117 | 150600 | 10040912800 | 39300 | 39450 | 39450 | 39300 | 528 |
| 331 | 20231117 | 150500 | 10020111050 | 39450 | 39200 | 39450 | 39200 | 3119 |
| 332 | 20231117 | 150400 | 9897409750 | 39200 | 39150 | 39200 | 39150 | 482 |
| 333 | 20231117 | 150300 | 9878523150 | 39150 | 39200 | 39250 | 39150 | 1502 |
| 334 | 20231117 | 150200 | 9819620750 | 39200 | 39200 | 39250 | 39200 | 431 |
| 335 | 20231117 | 150100 | 9802710250 | 39250 | 39200 | 39250 | 39200 | 517 |
| 336 | 20231117 | 150000 | 9782419750 | 39250 | 39250 | 39250 | 39200 | 181 |
| 337 | 20231117 | 145900 | 9775316550 | 39250 | 39300 | 39300 | 39200 | 560 |
| 338 | 20231117 | 145800 | 9753330100 | 39250 | 39300 | 39350 | 39250 | 1125 |
| 339 | 20231117 | 145700 | 9709106700 | 39300 | 39200 | 39300 | 39200 | 470 |
| 340 | 20231117 | 145600 | 9690668250 | 39250 | 39250 | 39250 | 39200 | 616 |
| 341 | 20231117 | 145500 | 9666492750 | 39250 | 39150 | 39250 | 39100 | 1281 |
| 342 | 20231117 | 145400 | 9616307900 | 39150 | 39050 | 39150 | 39000 | 280 |
| 343 | 20231117 | 145300 | 9605360950 | 39050 | 39050 | 39050 | 39000 | 412 |
| 344 | 20231117 | 145200 | 9589273250 | 39050 | 39050 | 39100 | 39000 | 743 |
| 345 | 20231117 | 145100 | 9560253300 | 39100 | 39050 | 39100 | 39050 | 161 |
| 346 | 20231117 | 145000 | 9553959700 | 39100 | 39000 | 39100 | 39000 | 692 |
| 347 | 20231117 | 144900 | 9526941100 | 39000 | 38950 | 39000 | 38950 | 1249 |
| 348 | 20231117 | 144800 | 9478259700 | 38950 | 38950 | 38950 | 38900 | 141 |
| 349 | 20231117 | 144700 | 9472768250 | 38950 | 38950 | 38950 | 38900 | 152 |
| 350 | 20231117 | 144600 | 9466851200 | 38900 | 38900 | 38950 | 38900 | 101 |
| 351 | 20231117 | 144500 | 9462918150 | 38950 | 38950 | 38950 | 38900 | 153 |
| 352 | 20231117 | 144400 | 9456959300 | 38950 | 39000 | 39000 | 38950 | 386 |
| 353 | 20231117 | 144300 | 9441916700 | 39000 | 39000 | 39000 | 38950 | 204 |
| 354 | 20231117 | 144200 | 9433961350 | 39050 | 39050 | 39050 | 39000 | 101 |
| 355 | 20231117 | 144100 | 9430018200 | 39050 | 39100 | 39100 | 39050 | 175 |
| 356 | 20231117 | 144000 | 9423179200 | 39050 | 39150 | 39150 | 39050 | 373 |
| 357 | 20231117 | 143900 | 9408604300 | 39150 | 39200 | 39250 | 39150 | 1655 |
| 358 | 20231117 | 143800 | 9343738750 | 39200 | 39100 | 39200 | 39100 | 2769 |
| 359 | 20231117 | 143700 | 9235337950 | 39100 | 39100 | 39100 | 39000 | 1610 |
| 360 | 20231117 | 143600 | 9172404450 | 39000 | 39000 | 39150 | 39000 | 2142 |
| 361 | 20231117 | 143500 | 9088661100 | 39050 | 39100 | 39100 | 39000 | 752 |
| 362 | 20231117 | 143400 | 9059293850 | 39100 | 39000 | 39100 | 39000 | 1064 |
| 363 | 20231117 | 143300 | 9017768450 | 39000 | 38950 | 39000 | 38950 | 774 |
| 364 | 20231117 | 143200 | 8987616100 | 38900 | 38950 | 38950 | 38900 | 289 |
| 365 | 20231117 | 143100 | 8976361450 | 38950 | 38850 | 38950 | 38850 | 357 |
| 366 | 20231117 | 143000 | 8962476450 | 38900 | 38900 | 38900 | 38850 | 126 |
| 367 | 20231117 | 142900 | 8957575550 | 38850 | 38900 | 38900 | 38850 | 251 |
| 368 | 20231117 | 142800 | 8947815300 | 38850 | 38850 | 38900 | 38850 | 106 |
| 369 | 20231117 | 142700 | 8943697000 | 38850 | 38900 | 38900 | 38800 | 103 |
| 370 | 20231117 | 142600 | 8939691650 | 38900 | 38850 | 38900 | 38800 | 546 |
| 371 | 20231117 | 142500 | 8918483550 | 38900 | 38900 | 38950 | 38900 | 827 |
| 372 | 20231117 | 142400 | 8886304700 | 38950 | 38900 | 38950 | 38900 | 128 |
| 373 | 20231117 | 142300 | 8881319900 | 38950 | 38950 | 38950 | 38950 | 169 |
| 374 | 20231117 | 142200 | 8874737350 | 38900 | 39000 | 39000 | 38900 | 182 |
| 375 | 20231117 | 142100 | 8867645100 | 39000 | 38950 | 39000 | 38900 | 235 |
| 376 | 20231117 | 142000 | 8858489500 | 38950 | 38900 | 39000 | 38900 | 231 |
| 377 | 20231117 | 141900 | 8849493600 | 38950 | 38850 | 38950 | 38850 | 245 |
| 378 | 20231117 | 141800 | 8839959550 | 38850 | 38900 | 38900 | 38800 | 1183 |
| 379 | 20231117 | 141700 | 8794000300 | 38850 | 38950 | 38950 | 38850 | 910 |
| 380 | 20231117 | 141600 | 8758591950 | 39000 | 39050 | 39050 | 38950 | 182 |
| 381 | 20231117 | 141500 | 8751498450 | 39000 | 38950 | 39000 | 38950 | 131 |
| 382 | 20231117 | 141400 | 8746390000 | 39000 | 38950 | 39000 | 38900 | 296 |
| 383 | 20231117 | 141300 | 8734852350 | 38950 | 38950 | 39000 | 38950 | 478 |
| 384 | 20231117 | 141200 | 8716219550 | 39000 | 39000 | 39000 | 38950 | 271 |
| 385 | 20231117 | 141100 | 8705651150 | 39000 | 38950 | 39000 | 38950 | 123 |
| 386 | 20231117 | 141000 | 8700855700 | 38950 | 39000 | 39000 | 38950 | 90 |
| 387 | 20231117 | 140900 | 8697346200 | 39000 | 38950 | 39000 | 38900 | 133 |
| 388 | 20231117 | 140800 | 8692165750 | 38950 | 38950 | 39000 | 38900 | 225 |
| 389 | 20231117 | 140700 | 8683398600 | 38950 | 38950 | 39000 | 38900 | 207 |
| 390 | 20231117 | 140600 | 8675337300 | 39000 | 38900 | 39000 | 38900 | 78 |
| 391 | 20231117 | 140500 | 8672298850 | 38950 | 38950 | 39000 | 38900 | 249 |
| 392 | 20231117 | 140400 | 8662597800 | 38950 | 38950 | 38950 | 38950 | 200 |
| 393 | 20231117 | 140300 | 8654807800 | 38950 | 38950 | 38950 | 38900 | 241 |
| 394 | 20231117 | 140200 | 8645421800 | 39000 | 39000 | 39000 | 38900 | 865 |
| 395 | 20231117 | 140100 | 8611751950 | 38950 | 38900 | 39000 | 38900 | 128 |
| 396 | 20231117 | 140000 | 8606765650 | 38950 | 39050 | 39100 | 38950 | 1429 |
| 397 | 20231117 | 135900 | 8551044100 | 39050 | 39000 | 39050 | 39000 | 563 |
| 398 | 20231117 | 135800 | 8529074300 | 39000 | 38900 | 39000 | 38900 | 1047 |
| 399 | 20231117 | 135700 | 8488291600 | 38950 | 38850 | 38950 | 38850 | 1037 |
| 400 | 20231117 | 135600 | 8447948350 | 38850 | 38900 | 38900 | 38850 | 107 |
| 401 | 20231117 | 135500 | 8443787150 | 38900 | 38850 | 38900 | 38850 | 207 |
| 402 | 20231117 | 135400 | 8435739800 | 38900 | 38900 | 38900 | 38850 | 105 |
| 403 | 20231117 | 135300 | 8431655850 | 38850 | 38900 | 38900 | 38850 | 253 |
| 404 | 20231117 | 135200 | 8421817250 | 38850 | 38900 | 38900 | 38850 | 170 |
| 405 | 20231117 | 135100 | 8415208450 | 38850 | 38850 | 38900 | 38850 | 386 |
| 406 | 20231117 | 135000 | 8400208550 | 38900 | 38800 | 38900 | 38750 | 1095 |
| 407 | 20231117 | 134900 | 8357692400 | 38800 | 38750 | 38800 | 38750 | 90 |
| 408 | 20231117 | 134800 | 8354200900 | 38750 | 38750 | 38800 | 38750 | 218 |
| 409 | 20231117 | 134700 | 8345749250 | 38750 | 38750 | 38800 | 38700 | 535 |
| 410 | 20231117 | 134600 | 8325032150 | 38750 | 38750 | 38750 | 38700 | 218 |
| 411 | 20231117 | 134500 | 8316585350 | 38700 | 38750 | 38750 | 38700 | 520 |
| 412 | 20231117 | 134400 | 8296436400 | 38800 | 38750 | 38800 | 38750 | 16 |
| 413 | 20231117 | 134300 | 8295816100 | 38750 | 38800 | 38800 | 38750 | 9 |
| 414 | 20231117 | 134200 | 8295467250 | 38750 | 38750 | 38800 | 38750 | 438 |
| 415 | 20231117 | 134100 | 8278494550 | 38800 | 38800 | 38800 | 38750 | 73 |
| 416 | 20231117 | 134000 | 8275665450 | 38750 | 38850 | 38850 | 38750 | 224 |
| 417 | 20231117 | 133900 | 8266980400 | 38850 | 38750 | 38850 | 38750 | 550 |
| 418 | 20231117 | 133800 | 8245659550 | 38750 | 38750 | 38750 | 38700 | 203 |
| 419 | 20231117 | 133700 | 8237795000 | 38750 | 38750 | 38750 | 38750 | 1 |
| 420 | 20231117 | 133600 | 8237756250 | 38700 | 38750 | 38750 | 38700 | 20 |
| 421 | 20231117 | 133500 | 8236982000 | 38750 | 38700 | 38750 | 38700 | 14 |
| 422 | 20231117 | 133400 | 8236440000 | 38750 | 38700 | 38750 | 38700 | 52 |
| 423 | 20231117 | 133300 | 8234427450 | 38700 | 38700 | 38700 | 38700 | 568 |
| 424 | 20231117 | 133200 | 8212445850 | 38700 | 38700 | 38750 | 38700 | 25 |
| 425 | 20231117 | 133100 | 8211477850 | 38750 | 38700 | 38750 | 38700 | 897 |
| 426 | 20231117 | 133000 | 8176763400 | 38700 | 38750 | 38750 | 38700 | 13 |
| 427 | 20231117 | 132900 | 8176260200 | 38750 | 38750 | 38750 | 38700 | 168 |
| 428 | 20231117 | 132800 | 8169754400 | 38700 | 38750 | 38750 | 38700 | 52 |
| 429 | 20231117 | 132700 | 8167741950 | 38700 | 38700 | 38700 | 38700 | 95 |
| 430 | 20231117 | 132600 | 8164065450 | 38700 | 38650 | 38750 | 38650 | 62 |
| 431 | 20231117 | 132500 | 8161666350 | 38700 | 38700 | 38700 | 38650 | 115 |
| 432 | 20231117 | 132400 | 8157216100 | 38700 | 38650 | 38700 | 38650 | 14 |
| 433 | 20231117 | 132300 | 8156674850 | 38650 | 38600 | 38650 | 38600 | 648 |
| 434 | 20231117 | 132200 | 8131630350 | 38600 | 38650 | 38650 | 38600 | 36 |
| 435 | 20231117 | 132100 | 8130240400 | 38600 | 38600 | 38650 | 38600 | 50 |
| 436 | 20231117 | 132000 | 8128309550 | 38600 | 38700 | 38700 | 38600 | 1116 |
| 437 | 20231117 | 131900 | 8085192700 | 38650 | 38700 | 38700 | 38650 | 24 |
| 438 | 20231117 | 131800 | 8084264400 | 38650 | 38700 | 38700 | 38650 | 17 |
| 439 | 20231117 | 131700 | 8083607250 | 38700 | 38800 | 38800 | 38650 | 621 |
| 440 | 20231117 | 131600 | 8059543300 | 38800 | 38700 | 38800 | 38700 | 541 |
| 441 | 20231117 | 131500 | 8038589900 | 38700 | 38700 | 38700 | 38650 | 41 |
| 442 | 20231117 | 131400 | 8037003700 | 38700 | 38650 | 38700 | 38650 | 66 |
| 443 | 20231117 | 131300 | 8034452650 | 38600 | 38650 | 38650 | 38600 | 208 |
| 444 | 20231117 | 131200 | 8026418150 | 38600 | 38650 | 38700 | 38600 | 341 |
| 445 | 20231117 | 131100 | 8013238600 | 38650 | 38750 | 38750 | 38650 | 893 |
| 446 | 20231117 | 131000 | 7978693300 | 38750 | 38800 | 38850 | 38750 | 81 |
| 447 | 20231117 | 130900 | 7975551100 | 38800 | 38750 | 38850 | 38750 | 219 |
| 448 | 20231117 | 130800 | 7967056050 | 38800 | 38750 | 38800 | 38750 | 837 |
| 449 | 20231117 | 130700 | 7934609550 | 38700 | 38700 | 38750 | 38700 | 238 |
| 450 | 20231117 | 130600 | 7925398250 | 38700 | 38750 | 38750 | 38700 | 14 |
| 451 | 20231117 | 130500 | 7924856250 | 38700 | 38750 | 38750 | 38700 | 106 |
| 452 | 20231117 | 130400 | 7920753950 | 38750 | 38750 | 38750 | 38700 | 846 |
| 453 | 20231117 | 130300 | 7887985200 | 38800 | 38750 | 38800 | 38750 | 108 |
| 454 | 20231117 | 130200 | 7883800100 | 38800 | 38800 | 38850 | 38800 | 376 |
| 455 | 20231117 | 130100 | 7869211150 | 38800 | 38800 | 38800 | 38750 | 152 |
| 456 | 20231117 | 130000 | 7863319000 | 38800 | 38850 | 38850 | 38750 | 472 |
| 457 | 20231117 | 125900 | 7845009100 | 38800 | 38850 | 38850 | 38800 | 154 |
| 458 | 20231117 | 125800 | 7839032650 | 38800 | 38900 | 38900 | 38800 | 523 |
| 459 | 20231117 | 125700 | 7818717050 | 38900 | 38900 | 38900 | 38850 | 24 |
| 460 | 20231117 | 125600 | 7817783500 | 38850 | 38900 | 38900 | 38850 | 70 |
| 461 | 20231117 | 125500 | 7815063500 | 38900 | 38900 | 38900 | 38850 | 76 |
| 462 | 20231117 | 125400 | 7812107600 | 38900 | 38850 | 38900 | 38850 | 386 |
| 463 | 20231117 | 125300 | 7797108950 | 38850 | 38800 | 38850 | 38800 | 132 |
| 464 | 20231117 | 125200 | 7791985900 | 38800 | 38800 | 38800 | 38750 | 331 |
| 465 | 20231117 | 125100 | 7779144950 | 38800 | 38800 | 38800 | 38750 | 103 |
| 466 | 20231117 | 125000 | 7775148600 | 38750 | 38750 | 38800 | 38750 | 33 |
| 467 | 20231117 | 124900 | 7773869700 | 38750 | 38750 | 38800 | 38750 | 176 |
| 468 | 20231117 | 124800 | 7767047050 | 38750 | 38800 | 38800 | 38750 | 68 |
| 469 | 20231117 | 124700 | 7764409400 | 38800 | 38800 | 38800 | 38750 | 68 |
| 470 | 20231117 | 124600 | 7761771500 | 38800 | 38750 | 38800 | 38750 | 105 |
| 471 | 20231117 | 124500 | 7757700300 | 38750 | 38800 | 38800 | 38750 | 257 |
| 472 | 20231117 | 124400 | 7747730750 | 38800 | 38800 | 38850 | 38750 | 120 |
| 473 | 20231117 | 124300 | 7743075150 | 38800 | 38800 | 38800 | 38750 | 216 |
| 474 | 20231117 | 124200 | 7734696650 | 38800 | 38800 | 38800 | 38750 | 113 |
| 475 | 20231117 | 124100 | 7730313150 | 38800 | 38800 | 38850 | 38750 | 108 |
| 476 | 20231117 | 124000 | 7726123300 | 38800 | 38750 | 38800 | 38750 | 72 |
| 477 | 20231117 | 123900 | 7723330250 | 38750 | 38800 | 38850 | 38750 | 294 |
| 478 | 20231117 | 123800 | 7711925350 | 38800 | 38800 | 38800 | 38750 | 422 |
| 479 | 20231117 | 123700 | 7695558300 | 38800 | 38750 | 38850 | 38750 | 287 |
| 480 | 20231117 | 123600 | 7684417000 | 38900 | 38750 | 38900 | 38700 | 1813 |
| 481 | 20231117 | 123500 | 7614031150 | 38700 | 38700 | 38750 | 38700 | 83 |
| 482 | 20231117 | 123400 | 7610818200 | 38700 | 38700 | 38700 | 38650 | 74 |
| 483 | 20231117 | 123300 | 7607954700 | 38700 | 38700 | 38700 | 38700 | 168 |
| 484 | 20231117 | 123200 | 7601453100 | 38650 | 38700 | 38700 | 38650 | 94 |
| 485 | 20231117 | 123100 | 7597815900 | 38700 | 38700 | 38700 | 38650 | 495 |
| 486 | 20231117 | 123000 | 7578673250 | 38700 | 38750 | 38750 | 38700 | 215 |
| 487 | 20231117 | 122900 | 7570350500 | 38750 | 38650 | 38750 | 38600 | 363 |
| 488 | 20231117 | 122800 | 7556294750 | 38650 | 38650 | 38700 | 38600 | 205 |
| 489 | 20231117 | 122700 | 7548373850 | 38650 | 38600 | 38750 | 38600 | 689 |
| 490 | 20231117 | 122600 | 7521719900 | 38600 | 38550 | 38600 | 38550 | 354 |
| 491 | 20231117 | 122500 | 7508069900 | 38550 | 38500 | 38550 | 38450 | 691 |
| 492 | 20231117 | 122400 | 7481469800 | 38500 | 38500 | 38500 | 38450 | 20 |
| 493 | 20231117 | 122300 | 7480700550 | 38450 | 38500 | 38550 | 38450 | 29 |
| 494 | 20231117 | 122200 | 7479583950 | 38500 | 38500 | 38600 | 38500 | 294 |
| 495 | 20231117 | 122100 | 7468254050 | 38500 | 38450 | 38550 | 38400 | 280 |
| 496 | 20231117 | 122000 | 7457487650 | 38450 | 38550 | 38600 | 38450 | 1220 |
| 497 | 20231117 | 121900 | 7410494800 | 38550 | 38500 | 38550 | 38500 | 354 |
| 498 | 20231117 | 121800 | 7396861650 | 38550 | 38500 | 38550 | 38500 | 345 |
| 499 | 20231117 | 121700 | 7383577650 | 38550 | 38500 | 38550 | 38500 | 179 |
| 500 | 20231117 | 121600 | 7376684350 | 38500 | 38550 | 38550 | 38500 | 33 |
| 501 | 20231117 | 121500 | 7375412900 | 38500 | 38500 | 38550 | 38500 | 282 |
| 502 | 20231117 | 121400 | 7364554850 | 38450 | 38350 | 38550 | 38350 | 3266 |
| 503 | 20231117 | 121300 | 7239131150 | 38350 | 38450 | 38500 | 38300 | 2714 |
| 504 | 20231117 | 121200 | 7134891600 | 38500 | 38600 | 38600 | 38450 | 3741 |
| 505 | 20231117 | 121100 | 6990767500 | 38550 | 38550 | 38600 | 38550 | 262 |
| 506 | 20231117 | 121000 | 6980663700 | 38600 | 38600 | 38600 | 38550 | 254 |
| 507 | 20231117 | 120900 | 6970866300 | 38600 | 38600 | 38600 | 38550 | 744 |
| 508 | 20231117 | 120800 | 6942151950 | 38600 | 38650 | 38650 | 38600 | 638 |
| 509 | 20231117 | 120700 | 6917524600 | 38650 | 38700 | 38700 | 38600 | 496 |
| 510 | 20231117 | 120600 | 6898353950 | 38700 | 38650 | 38700 | 38650 | 425 |
| 511 | 20231117 | 120500 | 6881927450 | 38650 | 38600 | 38650 | 38600 | 132 |
| 512 | 20231117 | 120400 | 6876826950 | 38600 | 38600 | 38650 | 38600 | 111 |
| 513 | 20231117 | 120300 | 6872538750 | 38600 | 38650 | 38650 | 38600 | 446 |
| 514 | 20231117 | 120200 | 6855322700 | 38650 | 38600 | 38650 | 38600 | 76 |
| 515 | 20231117 | 120100 | 6852387300 | 38600 | 38700 | 38700 | 38600 | 386 |
| 516 | 20231117 | 120000 | 6837469200 | 38700 | 38700 | 38700 | 38600 | 866 |
| 517 | 20231117 | 115900 | 6804000450 | 38650 | 38550 | 38650 | 38550 | 1298 |
| 518 | 20231117 | 115800 | 6753888350 | 38550 | 38650 | 38700 | 38550 | 1355 |
| 519 | 20231117 | 115700 | 6701568900 | 38700 | 38700 | 38700 | 38650 | 525 |
| 520 | 20231117 | 115600 | 6681255800 | 38750 | 38750 | 38750 | 38700 | 135 |
| 521 | 20231117 | 115500 | 6676025050 | 38750 | 38700 | 38750 | 38700 | 232 |
| 522 | 20231117 | 115400 | 6667043100 | 38750 | 38700 | 38750 | 38700 | 28 |
| 523 | 20231117 | 115300 | 6665959250 | 38700 | 38900 | 38900 | 38700 | 3661 |
| 524 | 20231117 | 115200 | 6523853800 | 38900 | 38900 | 38900 | 38850 | 70 |
| 525 | 20231117 | 115100 | 6521133850 | 38850 | 38950 | 38950 | 38850 | 1238 |
| 526 | 20231117 | 115000 | 6472980900 | 38900 | 38950 | 38950 | 38900 | 222 |
| 527 | 20231117 | 114900 | 6464340800 | 38950 | 38950 | 38950 | 38900 | 54 |
| 528 | 20231117 | 114800 | 6462238600 | 38950 | 38950 | 38950 | 38900 | 101 |
| 529 | 20231117 | 114700 | 6458307300 | 38900 | 38900 | 38950 | 38900 | 137 |
| 530 | 20231117 | 114600 | 6452974600 | 38950 | 38900 | 38950 | 38850 | 119 |
| 531 | 20231117 | 114500 | 6448346250 | 38900 | 38900 | 38900 | 38850 | 265 |
| 532 | 20231117 | 114400 | 6438040300 | 38900 | 38900 | 38900 | 38850 | 131 |
| 533 | 20231117 | 114300 | 6432944900 | 38900 | 38850 | 38900 | 38850 | 166 |
| 534 | 20231117 | 114200 | 6426494900 | 38850 | 38950 | 38950 | 38850 | 2374 |
| 535 | 20231117 | 114100 | 6334149950 | 38950 | 38900 | 38950 | 38900 | 266 |
| 536 | 20231117 | 114000 | 6323789300 | 38900 | 38900 | 38950 | 38900 | 148 |
| 537 | 20231117 | 113900 | 6318025450 | 38900 | 38950 | 38950 | 38900 | 33 |
| 538 | 20231117 | 113800 | 6316740900 | 38950 | 39000 | 39000 | 38950 | 859 |
| 539 | 20231117 | 113700 | 6283281900 | 39000 | 39000 | 39000 | 38950 | 27 |
| 540 | 20231117 | 113600 | 6282229550 | 39000 | 38900 | 39000 | 38900 | 612 |
| 541 | 20231117 | 113500 | 6258393900 | 38950 | 38900 | 38950 | 38900 | 63 |
| 542 | 20231117 | 113400 | 6255940350 | 38950 | 38900 | 38950 | 38900 | 171 |
| 543 | 20231117 | 113300 | 6249280550 | 38950 | 38950 | 38950 | 38900 | 59 |
| 544 | 20231117 | 113200 | 6246984300 | 38950 | 38900 | 38950 | 38900 | 41 |
| 545 | 20231117 | 113100 | 6245389250 | 38900 | 38900 | 38950 | 38900 | 333 |
| 546 | 20231117 | 113000 | 6232427950 | 38950 | 38950 | 38950 | 38900 | 35 |
| 547 | 20231117 | 112900 | 6231065000 | 38950 | 38900 | 38950 | 38900 | 54 |
| 548 | 20231117 | 112800 | 6228962450 | 38900 | 38950 | 38950 | 38900 | 387 |
| 549 | 20231117 | 112700 | 6213889900 | 38950 | 39000 | 39000 | 38950 | 123 |
| 550 | 20231117 | 112600 | 6209097150 | 39000 | 38950 | 39000 | 38950 | 112 |
| 551 | 20231117 | 112500 | 6204734700 | 39000 | 39000 | 39000 | 38950 | 565 |
| 552 | 20231117 | 112400 | 6182724950 | 39000 | 39100 | 39100 | 38950 | 310 |
| 553 | 20231117 | 112300 | 6170633050 | 39100 | 39050 | 39100 | 39050 | 318 |
| 554 | 20231117 | 112200 | 6158207800 | 39000 | 39000 | 39000 | 38950 | 166 |
| 555 | 20231117 | 112100 | 6151735000 | 39000 | 39000 | 39050 | 38950 | 265 |
| 556 | 20231117 | 112000 | 6141400150 | 39000 | 39000 | 39050 | 39000 | 38 |
| 557 | 20231117 | 111900 | 6139917200 | 39050 | 39000 | 39050 | 39000 | 21 |
| 558 | 20231117 | 111800 | 6139097800 | 39050 | 39000 | 39050 | 39000 | 43 |
| 559 | 20231117 | 111700 | 6137419600 | 39050 | 39000 | 39050 | 39000 | 100 |
| 560 | 20231117 | 111600 | 6133515900 | 39000 | 39100 | 39100 | 39000 | 162 |
| 561 | 20231117 | 111500 | 6127191550 | 39100 | 39050 | 39150 | 39050 | 420 |
| 562 | 20231117 | 111400 | 6110777900 | 39050 | 39000 | 39050 | 38950 | 296 |
| 563 | 20231117 | 111300 | 6099235100 | 38950 | 38900 | 39050 | 38900 | 334 |
| 564 | 20231117 | 111200 | 6086216600 | 38900 | 38950 | 39000 | 38900 | 385 |
| 565 | 20231117 | 111100 | 6071228200 | 38950 | 38950 | 38950 | 38900 | 78 |
| 566 | 20231117 | 111000 | 6068192600 | 38900 | 38900 | 38950 | 38900 | 1009 |
| 567 | 20231117 | 110900 | 6028941850 | 38950 | 38950 | 39000 | 38950 | 188 |
| 568 | 20231117 | 110800 | 6021619150 | 38950 | 38950 | 38950 | 38900 | 408 |
| 569 | 20231117 | 110700 | 6005728300 | 38950 | 39000 | 39000 | 38950 | 238 |
| 570 | 20231117 | 110600 | 5996457950 | 38950 | 39050 | 39050 | 38950 | 338 |
| 571 | 20231117 | 110500 | 5983286000 | 39050 | 39000 | 39050 | 38950 | 89 |
| 572 | 20231117 | 110400 | 5979814950 | 38950 | 39000 | 39050 | 38950 | 407 |
| 573 | 20231117 | 110300 | 5963941350 | 39000 | 39000 | 39000 | 39000 | 31 |
| 574 | 20231117 | 110200 | 5962732350 | 39000 | 39000 | 39050 | 39000 | 236 |
| 575 | 20231117 | 110100 | 5953527500 | 38950 | 38900 | 38950 | 38900 | 490 |
| 576 | 20231117 | 110000 | 5934456050 | 38900 | 38950 | 39000 | 38900 | 436 |
| 577 | 20231117 | 105900 | 5917474300 | 38950 | 39050 | 39050 | 38950 | 1373 |
| 578 | 20231117 | 105800 | 5863934850 | 39100 | 39100 | 39150 | 39050 | 682 |
| 579 | 20231117 | 105700 | 5837296100 | 39100 | 39100 | 39100 | 39050 | 222 |
| 580 | 20231117 | 105600 | 5828619950 | 39100 | 39100 | 39100 | 39050 | 293 |
| 581 | 20231117 | 105500 | 5817164150 | 39100 | 39050 | 39100 | 39050 | 388 |
| 582 | 20231117 | 105400 | 5801993700 | 39050 | 39100 | 39100 | 39050 | 188 |
| 583 | 20231117 | 105300 | 5794651900 | 39050 | 39000 | 39050 | 39000 | 135 |
| 584 | 20231117 | 105200 | 5789383050 | 39000 | 39000 | 39100 | 39000 | 120 |
| 585 | 20231117 | 105100 | 5784700550 | 39000 | 39100 | 39100 | 39000 | 353 |
| 586 | 20231117 | 105000 | 5770909600 | 39100 | 39050 | 39100 | 39050 | 127 |
| 587 | 20231117 | 104900 | 5765949800 | 39050 | 39050 | 39100 | 39050 | 157 |
| 588 | 20231117 | 104800 | 5759814200 | 39050 | 39000 | 39100 | 39000 | 748 |
| 589 | 20231117 | 104700 | 5730581650 | 39050 | 39000 | 39050 | 39000 | 151 |
| 590 | 20231117 | 104600 | 5724691800 | 39050 | 39050 | 39050 | 39000 | 563 |
| 591 | 20231117 | 104500 | 5702707400 | 39050 | 39100 | 39150 | 39050 | 153 |
| 592 | 20231117 | 104400 | 5696726950 | 39100 | 39100 | 39150 | 39100 | 583 |
| 593 | 20231117 | 104300 | 5673931500 | 39150 | 39100 | 39150 | 39100 | 310 |
| 594 | 20231117 | 104200 | 5661810050 | 39100 | 39100 | 39100 | 39100 | 70 |
| 595 | 20231117 | 104100 | 5659073050 | 39100 | 39100 | 39100 | 39100 | 38 |
| 596 | 20231117 | 104000 | 5657587250 | 39050 | 39050 | 39100 | 39050 | 148 |
| 597 | 20231117 | 103900 | 5651802350 | 39050 | 39050 | 39150 | 39050 | 137 |
| 598 | 20231117 | 103800 | 5646449800 | 39050 | 39100 | 39100 | 39050 | 122 |
| 599 | 20231117 | 103700 | 5641681400 | 39100 | 39100 | 39100 | 39000 | 211 |
| 600 | 20231117 | 103600 | 5633434550 | 39000 | 39150 | 39150 | 39000 | 321 |
| 601 | 20231117 | 103500 | 5620895550 | 39150 | 39000 | 39150 | 39000 | 632 |
| 602 | 20231117 | 103400 | 5596226700 | 38950 | 38900 | 38950 | 38900 | 756 |
| 603 | 20231117 | 103300 | 5566811550 | 38900 | 38950 | 38950 | 38900 | 100 |
| 604 | 20231117 | 103200 | 5562916800 | 38950 | 38900 | 38950 | 38900 | 318 |
| 605 | 20231117 | 103100 | 5550544950 | 38900 | 38900 | 39000 | 38900 | 360 |
| 606 | 20231117 | 103000 | 5536517900 | 38900 | 39000 | 39000 | 38900 | 297 |
| 607 | 20231117 | 102900 | 5524954000 | 38900 | 39000 | 39050 | 38900 | 1712 |
| 608 | 20231117 | 102800 | 5458225900 | 39000 | 39100 | 39100 | 39000 | 1527 |
| 609 | 20231117 | 102700 | 5398638700 | 39100 | 39050 | 39100 | 39050 | 924 |
| 610 | 20231117 | 102600 | 5362556200 | 39100 | 39050 | 39100 | 39050 | 249 |
| 611 | 20231117 | 102500 | 5352825200 | 39100 | 39200 | 39200 | 39100 | 2431 |
| 612 | 20231117 | 102400 | 5257669250 | 39200 | 39250 | 39250 | 39150 | 271 |
| 613 | 20231117 | 102300 | 5247047400 | 39200 | 39200 | 39200 | 39150 | 501 |
| 614 | 20231117 | 102200 | 5227408750 | 39200 | 39200 | 39250 | 39200 | 496 |
| 615 | 20231117 | 102100 | 5207965500 | 39200 | 39250 | 39250 | 39200 | 312 |
| 616 | 20231117 | 102000 | 5195729450 | 39250 | 39200 | 39250 | 39150 | 722 |
| 617 | 20231117 | 101900 | 5167410650 | 39200 | 39150 | 39200 | 39150 | 306 |
| 618 | 20231117 | 101800 | 5155427700 | 39200 | 39200 | 39200 | 39150 | 305 |
| 619 | 20231117 | 101700 | 5143477850 | 39200 | 39200 | 39200 | 39150 | 15 |
| 620 | 20231117 | 101600 | 5142890350 | 39150 | 39250 | 39300 | 39150 | 2776 |
| 621 | 20231117 | 101500 | 5034068050 | 39300 | 39300 | 39300 | 39250 | 361 |
| 622 | 20231117 | 101400 | 5019889000 | 39350 | 39350 | 39350 | 39300 | 366 |
| 623 | 20231117 | 101300 | 5005486950 | 39350 | 39250 | 39350 | 39250 | 856 |
| 624 | 20231117 | 101200 | 4971875750 | 39250 | 39250 | 39300 | 39250 | 133 |
| 625 | 20231117 | 101100 | 4966651600 | 39300 | 39250 | 39300 | 39250 | 298 |
| 626 | 20231117 | 101000 | 4954954350 | 39250 | 39350 | 39350 | 39250 | 329 |
| 627 | 20231117 | 100900 | 4942015400 | 39400 | 39200 | 39400 | 39150 | 1103 |
| 628 | 20231117 | 100800 | 4898718750 | 39150 | 39200 | 39200 | 39050 | 2507 |
| 629 | 20231117 | 100700 | 4800603900 | 39250 | 39350 | 39350 | 39050 | 3058 |
| 630 | 20231117 | 100600 | 4680740000 | 39400 | 39400 | 39450 | 39350 | 221 |
| 631 | 20231117 | 100500 | 4672029950 | 39400 | 39400 | 39450 | 39400 | 394 |
| 632 | 20231117 | 100400 | 4656504900 | 39400 | 39400 | 39500 | 39350 | 1117 |
| 633 | 20231117 | 100300 | 4612472950 | 39400 | 39700 | 39700 | 39400 | 6975 |
| 634 | 20231117 | 100200 | 4336636150 | 39750 | 39700 | 39750 | 39700 | 388 |
| 635 | 20231117 | 100100 | 4321225250 | 39700 | 39650 | 39700 | 39650 | 354 |
| 636 | 20231117 | 100000 | 4307173600 | 39650 | 39650 | 39700 | 39600 | 379 |
| 637 | 20231117 | 095900 | 4292146050 | 39650 | 39750 | 39750 | 39600 | 952 |
| 638 | 20231117 | 095800 | 4254387050 | 39750 | 39700 | 39750 | 39700 | 74 |
| 639 | 20231117 | 095700 | 4251447350 | 39700 | 39750 | 39750 | 39700 | 96 |
| 640 | 20231117 | 095600 | 4247633900 | 39750 | 39700 | 39750 | 39650 | 204 |
| 641 | 20231117 | 095500 | 4239528650 | 39700 | 39850 | 39850 | 39700 | 1222 |
| 642 | 20231117 | 095400 | 4190935200 | 39800 | 39850 | 39850 | 39800 | 171 |
| 643 | 20231117 | 095300 | 4184125450 | 39850 | 39750 | 39850 | 39700 | 503 |
| 644 | 20231117 | 095200 | 4164116450 | 39750 | 39700 | 39750 | 39650 | 507 |
| 645 | 20231117 | 095100 | 4143988500 | 39700 | 39700 | 39700 | 39700 | 128 |
| 646 | 20231117 | 095000 | 4138906900 | 39650 | 39750 | 39750 | 39650 | 412 |
| 647 | 20231117 | 094900 | 4122541950 | 39750 | 39800 | 39800 | 39750 | 649 |
| 648 | 20231117 | 094800 | 4096737800 | 39800 | 39900 | 39900 | 39800 | 688 |
| 649 | 20231117 | 094700 | 4069321400 | 39900 | 39900 | 39900 | 39850 | 141 |
| 650 | 20231117 | 094600 | 4063695550 | 39900 | 39900 | 39900 | 39850 | 179 |
| 651 | 20231117 | 094500 | 4056553600 | 39900 | 39850 | 39950 | 39850 | 704 |
| 652 | 20231117 | 094400 | 4028450200 | 39850 | 39850 | 39900 | 39850 | 1361 |
| 653 | 20231117 | 094300 | 3974154050 | 39850 | 39700 | 39850 | 39700 | 903 |
| 654 | 20231117 | 094200 | 3938265750 | 39700 | 39650 | 39700 | 39600 | 379 |
| 655 | 20231117 | 094100 | 3923233500 | 39650 | 39900 | 39900 | 39600 | 1142 |
| 656 | 20231117 | 094000 | 3877830150 | 39900 | 39550 | 39900 | 39500 | 2369 |
| 657 | 20231117 | 093900 | 3784000050 | 39600 | 39600 | 39600 | 39550 | 985 |
| 658 | 20231117 | 093800 | 3745010500 | 39600 | 39700 | 39750 | 39600 | 2129 |
| 659 | 20231117 | 093700 | 3660568500 | 39750 | 39900 | 39900 | 39750 | 3674 |
| 660 | 20231117 | 093600 | 3514212000 | 39900 | 40000 | 40000 | 39900 | 755 |
| 661 | 20231117 | 093500 | 3484048450 | 40050 | 39950 | 40050 | 39900 | 1888 |
| 662 | 20231117 | 093400 | 3408604800 | 39950 | 40100 | 40100 | 39950 | 2018 |
| 663 | 20231117 | 093300 | 3327839400 | 40100 | 40300 | 40300 | 40100 | 4072 |
| 664 | 20231117 | 093200 | 3164170550 | 40300 | 40300 | 40300 | 40250 | 1255 |
| 665 | 20231117 | 093100 | 3113628000 | 40300 | 40350 | 40400 | 40300 | 934 |
| 666 | 20231117 | 093000 | 3075969500 | 40350 | 40400 | 40400 | 40350 | 1769 |
| 667 | 20231117 | 092900 | 3004544950 | 40350 | 40300 | 40400 | 40250 | 1280 |
| 668 | 20231117 | 092800 | 2952954650 | 40250 | 40350 | 40400 | 40250 | 2030 |
| 669 | 20231117 | 092700 | 2871087450 | 40350 | 40300 | 40350 | 40250 | 1183 |
| 670 | 20231117 | 092600 | 2823407750 | 40300 | 40350 | 40400 | 40250 | 838 |
| 671 | 20231117 | 092500 | 2789605900 | 40350 | 40300 | 40500 | 40300 | 3945 |
| 672 | 20231117 | 092400 | 2630263100 | 40250 | 40150 | 40300 | 40100 | 3188 |
| 673 | 20231117 | 092300 | 2502178350 | 40200 | 40100 | 40200 | 40100 | 977 |
| 674 | 20231117 | 092200 | 2462962400 | 40150 | 40300 | 40300 | 40150 | 2630 |
| 675 | 20231117 | 092100 | 2357221550 | 40300 | 40050 | 40350 | 39950 | 5818 |
| 676 | 20231117 | 092000 | 2123389650 | 40050 | 40350 | 40400 | 39950 | 6919 |
| 677 | 20231117 | 091900 | 1845032600 | 40350 | 39950 | 40350 | 39950 | 9883 |
| 678 | 20231117 | 091800 | 1448700050 | 40000 | 39800 | 40000 | 39800 | 7963 |
| 679 | 20231117 | 091700 | 1130866550 | 39800 | 39600 | 39800 | 39550 | 5748 |
| 680 | 20231117 | 091600 | 902789750 | 39600 | 39450 | 39600 | 39450 | 1241 |
| 681 | 20231117 | 091500 | 853761250 | 39450 | 39450 | 39450 | 39400 | 454 |
| 682 | 20231117 | 091400 | 835855500 | 39350 | 39350 | 39450 | 39350 | 729 |
| 683 | 20231117 | 091300 | 807126350 | 39350 | 39250 | 39350 | 39200 | 1710 |
| 684 | 20231117 | 091200 | 739940450 | 39250 | 39250 | 39300 | 39250 | 1188 |
| 685 | 20231117 | 091100 | 693311000 | 39250 | 39250 | 39250 | 39150 | 1050 |
| 686 | 20231117 | 091000 | 652147800 | 39250 | 39400 | 39400 | 39200 | 2285 |
| 687 | 20231117 | 090900 | 562451350 | 39350 | 39400 | 39400 | 39300 | 919 |
| 688 | 20231117 | 090800 | 526268200 | 39400 | 39350 | 39450 | 39300 | 1067 |
| 689 | 20231117 | 090700 | 484250100 | 39350 | 39400 | 39400 | 39350 | 520 |
| 690 | 20231117 | 090600 | 463764600 | 39400 | 39150 | 39400 | 39150 | 943 |
| 691 | 20231117 | 090500 | 426676500 | 39250 | 39300 | 39300 | 39200 | 1519 |
| 692 | 20231117 | 090400 | 367066500 | 39300 | 39300 | 39350 | 39300 | 2822 |
| 693 | 20231117 | 090300 | 256088950 | 39300 | 39300 | 39350 | 39200 | 1167 |
| 694 | 20231117 | 090200 | 210222650 | 39300 | 39150 | 39350 | 39150 | 685 |
| 695 | 20231117 | 090100 | 183306400 | 39200 | 39050 | 39250 | 39050 | 1450 |
| 696 | 20231117 | 090000 | 126484300 | 39150 | 39500 | 39500 | 39000 | 3194 |