35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 3 | 20231117 | 195900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231117 | 195800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231117 | 195700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231117 | 195600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231117 | 195500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231117 | 195400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231117 | 195300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231117 | 195200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231117 | 195100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231117 | 195000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231117 | 194900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231117 | 194800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231117 | 194700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231117 | 194600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231117 | 194500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231117 | 194400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231117 | 194300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231117 | 194200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231117 | 194100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231117 | 194000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231117 | 193900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231117 | 193800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231117 | 193700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231117 | 193600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231117 | 193500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231117 | 193400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231117 | 193300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231117 | 193200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231117 | 193100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231117 | 193000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 33 | 20231117 | 192900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231117 | 192800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231117 | 192700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231117 | 192600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231117 | 192500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231117 | 192400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231117 | 192300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231117 | 192200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231117 | 192100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231117 | 192000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231117 | 191900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231117 | 191800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231117 | 191700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231117 | 191600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231117 | 191500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231117 | 191400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231117 | 191300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231117 | 191200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231117 | 191100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231117 | 191000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231117 | 190900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231117 | 190800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231117 | 190700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231117 | 190600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231117 | 190500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231117 | 190400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231117 | 190300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231117 | 190200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231117 | 190100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231117 | 190000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 63 | 20231117 | 185900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231117 | 185800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231117 | 185700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231117 | 185600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231117 | 185500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231117 | 185400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231117 | 185300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231117 | 185200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231117 | 185100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231117 | 185000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231117 | 184900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231117 | 184800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231117 | 184700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231117 | 184600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231117 | 184500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231117 | 184400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231117 | 184300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231117 | 184200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231117 | 184100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231117 | 184000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231117 | 183900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231117 | 183800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231117 | 183700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231117 | 183600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231117 | 183500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231117 | 183400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231117 | 183300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231117 | 183200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231117 | 183100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231117 | 183000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 93 | 20231117 | 182900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231117 | 182800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231117 | 182700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231117 | 182600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231117 | 182500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231117 | 182400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231117 | 182300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231117 | 182200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231117 | 182100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231117 | 182000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231117 | 181900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231117 | 181800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231117 | 181700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231117 | 181600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231117 | 181500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231117 | 181400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231117 | 181300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231117 | 181200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231117 | 181100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231117 | 181000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231117 | 180900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231117 | 180800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231117 | 180700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231117 | 180600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231117 | 180500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231117 | 180400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231117 | 180300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231117 | 180200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231117 | 180100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231117 | 180000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 123 | 20231117 | 175900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231117 | 175800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231117 | 175700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231117 | 175600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231117 | 175500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231117 | 175400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231117 | 175300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231117 | 175200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231117 | 175100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231117 | 175000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231117 | 174900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231117 | 174800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231117 | 174700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231117 | 174600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231117 | 174500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231117 | 174400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231117 | 174300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231117 | 174200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231117 | 174100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231117 | 174000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231117 | 173900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231117 | 173800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231117 | 173700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231117 | 173600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231117 | 173500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231117 | 173400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231117 | 173300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231117 | 173200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231117 | 173100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231117 | 173000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 153 | 20231117 | 172900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231117 | 172800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231117 | 172700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231117 | 172600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231117 | 172500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231117 | 172400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231117 | 172300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231117 | 172200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231117 | 172100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231117 | 172000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231117 | 171900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231117 | 171800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231117 | 171700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231117 | 171600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231117 | 171500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231117 | 171400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231117 | 171300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231117 | 171200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231117 | 171100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231117 | 171000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231117 | 170900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231117 | 170800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231117 | 170700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231117 | 170600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231117 | 170500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231117 | 170400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231117 | 170300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231117 | 170200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231117 | 170100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231117 | 170000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 183 | 20231117 | 165900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231117 | 165800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231117 | 165700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231117 | 165600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231117 | 165500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231117 | 165400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231117 | 165300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231117 | 165200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231117 | 165100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231117 | 165000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231117 | 164900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231117 | 164800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231117 | 164700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231117 | 164600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231117 | 164500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231117 | 164400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231117 | 164300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231117 | 164200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231117 | 164100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231117 | 164000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231117 | 163900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231117 | 163800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231117 | 163700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231117 | 163600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231117 | 163500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231117 | 163400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231117 | 163300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231117 | 163200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231117 | 163100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231117 | 163000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 213 | 20231117 | 162900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231117 | 162800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231117 | 162700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231117 | 162600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231117 | 162500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231117 | 162400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231117 | 162300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231117 | 162200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231117 | 162100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231117 | 162000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231117 | 161900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231117 | 161800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231117 | 161700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231117 | 161600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231117 | 161500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231117 | 161400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231117 | 161300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231117 | 161200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20231117 | 161100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231117 | 161000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20231117 | 160900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231117 | 160800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231117 | 160700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231117 | 160600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231117 | 160500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231117 | 160400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231117 | 160300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231117 | 160200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231117 | 160100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20231117 | 160000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 7168 |
| 243 | 20231117 | 155900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20231117 | 155800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20231117 | 155700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20231117 | 155600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20231117 | 155500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20231117 | 155400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20231117 | 155300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20231117 | 155200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20231117 | 155100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20231117 | 155000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20231117 | 154900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20231117 | 154800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20231117 | 154700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20231117 | 154600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20231117 | 154500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20231117 | 154400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20231117 | 154300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20231117 | 154200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20231117 | 154100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20231117 | 154000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20231117 | 153900 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20231117 | 153800 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20231117 | 153700 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20231117 | 153600 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20231117 | 153500 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20231117 | 153400 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20231117 | 153300 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20231117 | 153200 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20231117 | 153100 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20231117 | 153000 | 10431397500 | 22100 | 22100 | 22100 | 22100 | 14336 |
| 273 | 20231117 | 152900 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20231117 | 152800 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 275 | 20231117 | 152700 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 276 | 20231117 | 152600 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 277 | 20231117 | 152500 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 278 | 20231117 | 152400 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 279 | 20231117 | 152300 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 280 | 20231117 | 152200 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 281 | 20231117 | 152100 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 282 | 20231117 | 152000 | 10272984700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 283 | 20231117 | 151900 | 10272984700 | 22150 | 22100 | 22150 | 22100 | 3745 |
| 284 | 20231117 | 151800 | 10190216200 | 22100 | 22050 | 22150 | 22050 | 2914 |
| 285 | 20231117 | 151700 | 10125822500 | 22050 | 22050 | 22100 | 22050 | 308 |
| 286 | 20231117 | 151600 | 10119030650 | 22050 | 22050 | 22100 | 22050 | 621 |
| 287 | 20231117 | 151500 | 10105334450 | 22050 | 22050 | 22100 | 22050 | 2415 |
| 288 | 20231117 | 151400 | 10052083200 | 22050 | 22100 | 22150 | 22050 | 905 |
| 289 | 20231117 | 151300 | 10032100800 | 22100 | 22150 | 22150 | 22100 | 807 |
| 290 | 20231117 | 151200 | 10014264500 | 22150 | 22150 | 22250 | 22150 | 1036 |
| 291 | 20231117 | 151100 | 9991310550 | 22200 | 22200 | 22250 | 22150 | 2804 |
| 292 | 20231117 | 151000 | 9929113100 | 22200 | 22200 | 22200 | 22200 | 1006 |
| 293 | 20231117 | 150900 | 9906779900 | 22250 | 22250 | 22250 | 22100 | 2512 |
| 294 | 20231117 | 150800 | 9851053400 | 22250 | 22300 | 22300 | 22250 | 2337 |
| 295 | 20231117 | 150700 | 9799006850 | 22300 | 22200 | 22300 | 22200 | 4857 |
| 296 | 20231117 | 150600 | 9691072300 | 22200 | 22150 | 22200 | 22150 | 1204 |
| 297 | 20231117 | 150500 | 9664380850 | 22150 | 22200 | 22250 | 22150 | 4204 |
| 298 | 20231117 | 150400 | 9571075250 | 22150 | 22100 | 22150 | 22100 | 2366 |
| 299 | 20231117 | 150300 | 9518713550 | 22050 | 22150 | 22150 | 22050 | 1428 |
| 300 | 20231117 | 150200 | 9487128450 | 22150 | 22100 | 22150 | 22050 | 864 |
| 301 | 20231117 | 150100 | 9468048450 | 22100 | 22150 | 22150 | 22050 | 2044 |
| 302 | 20231117 | 150000 | 9422853100 | 22150 | 22150 | 22250 | 22100 | 2375 |
| 303 | 20231117 | 145900 | 9370163600 | 22150 | 22050 | 22200 | 22050 | 4453 |
| 304 | 20231117 | 145800 | 9271681550 | 22000 | 22050 | 22100 | 22000 | 3359 |
| 305 | 20231117 | 145700 | 9197614250 | 22050 | 22000 | 22050 | 22000 | 4066 |
| 306 | 20231117 | 145600 | 9108057600 | 21950 | 21900 | 21950 | 21900 | 3392 |
| 307 | 20231117 | 145500 | 9033658650 | 21850 | 21850 | 21850 | 21850 | 1610 |
| 308 | 20231117 | 145400 | 8998480150 | 21850 | 21750 | 21850 | 21750 | 725 |
| 309 | 20231117 | 145300 | 8982676250 | 21750 | 21800 | 21800 | 21750 | 510 |
| 310 | 20231117 | 145200 | 8971572900 | 21850 | 21800 | 21850 | 21800 | 1459 |
| 311 | 20231117 | 145100 | 8939766200 | 21750 | 21750 | 21800 | 21750 | 342 |
| 312 | 20231117 | 145000 | 8932327650 | 21750 | 21750 | 21750 | 21700 | 259 |
| 313 | 20231117 | 144900 | 8926695550 | 21700 | 21750 | 21750 | 21700 | 168 |
| 314 | 20231117 | 144800 | 8923049200 | 21750 | 21700 | 21750 | 21700 | 1596 |
| 315 | 20231117 | 144700 | 8888415950 | 21750 | 21750 | 21750 | 21750 | 10 |
| 316 | 20231117 | 144600 | 8888198450 | 21700 | 21700 | 21700 | 21700 | 315 |
| 317 | 20231117 | 144500 | 8881362950 | 21700 | 21700 | 21750 | 21700 | 157 |
| 318 | 20231117 | 144400 | 8877955800 | 21750 | 21750 | 21750 | 21750 | 344 |
| 319 | 20231117 | 144300 | 8870473800 | 21750 | 21750 | 21750 | 21700 | 666 |
| 320 | 20231117 | 144200 | 8856010150 | 21700 | 21750 | 21750 | 21700 | 291 |
| 321 | 20231117 | 144100 | 8849693700 | 21750 | 21750 | 21750 | 21750 | 403 |
| 322 | 20231117 | 144000 | 8840928450 | 21750 | 21750 | 21750 | 21700 | 12 |
| 323 | 20231117 | 143900 | 8840667900 | 21750 | 21700 | 21750 | 21700 | 31 |
| 324 | 20231117 | 143800 | 8839994950 | 21750 | 21750 | 21750 | 21700 | 24 |
| 325 | 20231117 | 143700 | 8839473100 | 21750 | 21750 | 21750 | 21750 | 3 |
| 326 | 20231117 | 143600 | 8839407850 | 21750 | 21750 | 21750 | 21750 | 54 |
| 327 | 20231117 | 143500 | 8838233350 | 21750 | 21750 | 21750 | 21750 | 58 |
| 328 | 20231117 | 143400 | 8836971850 | 21750 | 21750 | 21750 | 21750 | 364 |
| 329 | 20231117 | 143300 | 8829054850 | 21750 | 21750 | 21750 | 21750 | 203 |
| 330 | 20231117 | 143200 | 8824639600 | 21750 | 21750 | 21750 | 21750 | 6 |
| 331 | 20231117 | 143100 | 8824509100 | 21750 | 21750 | 21750 | 21750 | 977 |
| 332 | 20231117 | 143000 | 8803259350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 333 | 20231117 | 142900 | 8803237600 | 21800 | 21850 | 21850 | 21800 | 120 |
| 334 | 20231117 | 142800 | 8800621100 | 21850 | 21750 | 21850 | 21750 | 1031 |
| 335 | 20231117 | 142700 | 8778151450 | 21700 | 21750 | 21750 | 21700 | 1485 |
| 336 | 20231117 | 142600 | 8745926000 | 21700 | 21750 | 21750 | 21700 | 337 |
| 337 | 20231117 | 142500 | 8738599950 | 21800 | 21800 | 21800 | 21750 | 304 |
| 338 | 20231117 | 142400 | 8731987850 | 21750 | 21750 | 21750 | 21750 | 346 |
| 339 | 20231117 | 142300 | 8724462350 | 21750 | 21800 | 21800 | 21750 | 2755 |
| 340 | 20231117 | 142200 | 8664443900 | 21800 | 21850 | 21850 | 21800 | 127 |
| 341 | 20231117 | 142100 | 8661671450 | 21800 | 21800 | 21800 | 21800 | 23 |
| 342 | 20231117 | 142000 | 8661170050 | 21850 | 21850 | 21850 | 21850 | 100 |
| 343 | 20231117 | 141900 | 8658985050 | 21850 | 21800 | 21850 | 21800 | 156 |
| 344 | 20231117 | 141800 | 8655584050 | 21800 | 21850 | 21850 | 21800 | 19 |
| 345 | 20231117 | 141700 | 8655169800 | 21850 | 21800 | 21850 | 21800 | 41 |
| 346 | 20231117 | 141600 | 8654275500 | 21800 | 21800 | 21850 | 21800 | 498 |
| 347 | 20231117 | 141500 | 8643417050 | 21850 | 21850 | 21850 | 21850 | 43 |
| 348 | 20231117 | 141400 | 8642477500 | 21900 | 21850 | 21900 | 21850 | 330 |
| 349 | 20231117 | 141300 | 8635259500 | 21850 | 21850 | 21850 | 21850 | 223 |
| 350 | 20231117 | 141200 | 8630386950 | 21850 | 21850 | 21850 | 21850 | 218 |
| 351 | 20231117 | 141100 | 8625623650 | 21850 | 21850 | 21900 | 21850 | 1553 |
| 352 | 20231117 | 141000 | 8591656850 | 21850 | 21850 | 21850 | 21850 | 45 |
| 353 | 20231117 | 140900 | 8590673600 | 21850 | 21850 | 21850 | 21850 | 107 |
| 354 | 20231117 | 140800 | 8588335650 | 21850 | 21850 | 21850 | 21800 | 689 |
| 355 | 20231117 | 140700 | 8573296100 | 21850 | 21850 | 21850 | 21800 | 505 |
| 356 | 20231117 | 140600 | 8562262750 | 21850 | 21800 | 21850 | 21800 | 42 |
| 357 | 20231117 | 140500 | 8561347100 | 21800 | 21850 | 21900 | 21800 | 441 |
| 358 | 20231117 | 140400 | 8551704350 | 21850 | 21900 | 21900 | 21850 | 997 |
| 359 | 20231117 | 140300 | 8529912400 | 21900 | 21900 | 21900 | 21900 | 2 |
| 360 | 20231117 | 140200 | 8529868600 | 21900 | 21900 | 21900 | 21900 | 30 |
| 361 | 20231117 | 140100 | 8529211600 | 21900 | 21900 | 21900 | 21900 | 421 |
| 362 | 20231117 | 140000 | 8519991700 | 21900 | 21900 | 21900 | 21900 | 251 |
| 363 | 20231117 | 135900 | 8514494800 | 21900 | 21900 | 21950 | 21900 | 45 |
| 364 | 20231117 | 135800 | 8513509050 | 21950 | 21950 | 21950 | 21950 | 64 |
| 365 | 20231117 | 135700 | 8512104250 | 21850 | 21900 | 21900 | 21850 | 58 |
| 366 | 20231117 | 135600 | 8510836750 | 21900 | 21850 | 21900 | 21850 | 705 |
| 367 | 20231117 | 135500 | 8495407300 | 21850 | 21850 | 21850 | 21800 | 908 |
| 368 | 20231117 | 135400 | 8475576700 | 21850 | 21850 | 21850 | 21850 | 20 |
| 369 | 20231117 | 135300 | 8475139700 | 21800 | 21850 | 22000 | 21800 | 5353 |
| 370 | 20231117 | 135200 | 8357730700 | 21850 | 21800 | 21850 | 21800 | 54 |
| 371 | 20231117 | 135100 | 8356553350 | 21850 | 21750 | 21850 | 21750 | 1359 |
| 372 | 20231117 | 135000 | 8326975600 | 21750 | 21700 | 21750 | 21700 | 69 |
| 373 | 20231117 | 134900 | 8325476300 | 21700 | 21700 | 21700 | 21700 | 130 |
| 374 | 20231117 | 134800 | 8322655300 | 21700 | 21700 | 21700 | 21700 | 161 |
| 375 | 20231117 | 134700 | 8319161600 | 21750 | 21750 | 21750 | 21700 | 295 |
| 376 | 20231117 | 134600 | 8312755400 | 21750 | 21750 | 21750 | 21750 | 203 |
| 377 | 20231117 | 134500 | 8308340150 | 21750 | 21750 | 21750 | 21750 | 1417 |
| 378 | 20231117 | 134400 | 8277520400 | 21750 | 21650 | 21750 | 21650 | 928 |
| 379 | 20231117 | 134300 | 8257398450 | 21650 | 21650 | 21650 | 21650 | 74 |
| 380 | 20231117 | 134200 | 8255796350 | 21650 | 21650 | 21650 | 21650 | 641 |
| 381 | 20231117 | 134100 | 8241918700 | 21650 | 21650 | 21650 | 21650 | 50 |
| 382 | 20231117 | 134000 | 8240836200 | 21650 | 21650 | 21700 | 21650 | 112 |
| 383 | 20231117 | 133900 | 8238411350 | 21650 | 21700 | 21700 | 21650 | 893 |
| 384 | 20231117 | 133800 | 8219077500 | 21650 | 21650 | 21700 | 21650 | 47 |
| 385 | 20231117 | 133700 | 8218057950 | 21650 | 21650 | 21650 | 21600 | 1280 |
| 386 | 20231117 | 133600 | 8190351950 | 21650 | 21650 | 21650 | 21650 | 1444 |
| 387 | 20231117 | 133500 | 8159089350 | 21700 | 21700 | 21700 | 21650 | 467 |
| 388 | 20231117 | 133400 | 8148956150 | 21700 | 21700 | 21700 | 21650 | 42 |
| 389 | 20231117 | 133300 | 8148045250 | 21700 | 21700 | 21700 | 21700 | 240 |
| 390 | 20231117 | 133200 | 8142837250 | 21700 | 21700 | 21700 | 21650 | 308 |
| 391 | 20231117 | 133100 | 8136153950 | 21700 | 21750 | 21750 | 21700 | 148 |
| 392 | 20231117 | 133000 | 8132942100 | 21750 | 21750 | 21750 | 21700 | 76 |
| 393 | 20231117 | 132900 | 8131289150 | 21750 | 21750 | 21750 | 21750 | 130 |
| 394 | 20231117 | 132800 | 8128461650 | 21750 | 21700 | 21750 | 21700 | 68 |
| 395 | 20231117 | 132700 | 8126985300 | 21750 | 21700 | 21750 | 21650 | 2553 |
| 396 | 20231117 | 132600 | 8071521550 | 21700 | 21700 | 21750 | 21700 | 187 |
| 397 | 20231117 | 132500 | 8067463550 | 21650 | 21650 | 21650 | 21650 | 354 |
| 398 | 20231117 | 132400 | 8059799450 | 21600 | 21650 | 21650 | 21600 | 213 |
| 399 | 20231117 | 132300 | 8055198350 | 21600 | 21600 | 21650 | 21600 | 202 |
| 400 | 20231117 | 132200 | 8050827600 | 21650 | 21650 | 21650 | 21650 | 32 |
| 401 | 20231117 | 132100 | 8050134800 | 21650 | 21600 | 21650 | 21600 | 357 |
| 402 | 20231117 | 132000 | 8042413500 | 21600 | 21650 | 21650 | 21600 | 387 |
| 403 | 20231117 | 131900 | 8034036700 | 21650 | 21650 | 21650 | 21650 | 969 |
| 404 | 20231117 | 131800 | 8013057850 | 21700 | 21700 | 21700 | 21700 | 162 |
| 405 | 20231117 | 131700 | 8009542450 | 21650 | 21650 | 21650 | 21650 | 308 |
| 406 | 20231117 | 131600 | 8002874250 | 21650 | 21600 | 21650 | 21600 | 273 |
| 407 | 20231117 | 131500 | 7996964550 | 21600 | 21650 | 21700 | 21600 | 1842 |
| 408 | 20231117 | 131400 | 7957083700 | 21700 | 21700 | 21700 | 21700 | 161 |
| 409 | 20231117 | 131300 | 7953590000 | 21700 | 21700 | 21700 | 21650 | 206 |
| 410 | 20231117 | 131200 | 7949121500 | 21700 | 21650 | 21700 | 21650 | 6 |
| 411 | 20231117 | 131100 | 7948991450 | 21700 | 21700 | 21700 | 21700 | 829 |
| 412 | 20231117 | 131000 | 7931002150 | 21700 | 21700 | 21700 | 21700 | 52 |
| 413 | 20231117 | 130900 | 7929873750 | 21750 | 21700 | 21750 | 21700 | 790 |
| 414 | 20231117 | 130800 | 7912712050 | 21650 | 21750 | 21750 | 21650 | 1216 |
| 415 | 20231117 | 130700 | 7886371800 | 21750 | 21650 | 21750 | 21650 | 408 |
| 416 | 20231117 | 130600 | 7877513200 | 21700 | 21700 | 21700 | 21700 | 309 |
| 417 | 20231117 | 130500 | 7870807900 | 21700 | 21750 | 21750 | 21650 | 41 |
| 418 | 20231117 | 130400 | 7869920000 | 21650 | 21700 | 21700 | 21650 | 59 |
| 419 | 20231117 | 130300 | 7868639750 | 21700 | 21750 | 21750 | 21700 | 644 |
| 420 | 20231117 | 130200 | 7854642000 | 21750 | 21700 | 21750 | 21700 | 313 |
| 421 | 20231117 | 130100 | 7847849700 | 21700 | 21700 | 21700 | 21700 | 10 |
| 422 | 20231117 | 130000 | 7847632700 | 21650 | 21700 | 21700 | 21650 | 162 |
| 423 | 20231117 | 125900 | 7844122750 | 21750 | 21700 | 21750 | 21700 | 28 |
| 424 | 20231117 | 125800 | 7843514550 | 21700 | 21650 | 21700 | 21650 | 309 |
| 425 | 20231117 | 125700 | 7836812900 | 21700 | 21700 | 21700 | 21650 | 196 |
| 426 | 20231117 | 125600 | 7832561650 | 21700 | 21700 | 21700 | 21700 | 4 |
| 427 | 20231117 | 125500 | 7832474850 | 21650 | 21650 | 21650 | 21650 | 206 |
| 428 | 20231117 | 125400 | 7828014950 | 21650 | 21700 | 21700 | 21650 | 666 |
| 429 | 20231117 | 125300 | 7813595200 | 21700 | 21700 | 21700 | 21700 | 125 |
| 430 | 20231117 | 125200 | 7810882700 | 21700 | 21650 | 21700 | 21600 | 89 |
| 431 | 20231117 | 125100 | 7808959150 | 21650 | 21600 | 21650 | 21600 | 3067 |
| 432 | 20231117 | 125000 | 7742683950 | 21600 | 21650 | 21650 | 21600 | 908 |
| 433 | 20231117 | 124900 | 7723036600 | 21600 | 21700 | 21700 | 21600 | 2592 |
| 434 | 20231117 | 124800 | 7666914800 | 21700 | 21750 | 21750 | 21700 | 1502 |
| 435 | 20231117 | 124700 | 7634310700 | 21750 | 21700 | 21750 | 21700 | 15 |
| 436 | 20231117 | 124600 | 7633984750 | 21700 | 21700 | 21700 | 21650 | 690 |
| 437 | 20231117 | 124500 | 7619038950 | 21700 | 21750 | 21750 | 21650 | 4183 |
| 438 | 20231117 | 124400 | 7528260450 | 21750 | 21800 | 21800 | 21750 | 1155 |
| 439 | 20231117 | 124300 | 7503115450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 440 | 20231117 | 124200 | 7503093650 | 21800 | 21800 | 21800 | 21800 | 7 |
| 441 | 20231117 | 124100 | 7502941050 | 21800 | 21800 | 21800 | 21800 | 616 |
| 442 | 20231117 | 124000 | 7489512250 | 21800 | 21750 | 21800 | 21700 | 129 |
| 443 | 20231117 | 123900 | 7486709600 | 21750 | 21750 | 21750 | 21750 | 45 |
| 444 | 20231117 | 123800 | 7485730850 | 21700 | 21750 | 21750 | 21700 | 336 |
| 445 | 20231117 | 123700 | 7478438250 | 21700 | 21750 | 21750 | 21700 | 249 |
| 446 | 20231117 | 123600 | 7473033750 | 21700 | 21800 | 21800 | 21700 | 536 |
| 447 | 20231117 | 123500 | 7461374650 | 21750 | 21800 | 21800 | 21750 | 105 |
| 448 | 20231117 | 123400 | 7459090650 | 21700 | 21850 | 21850 | 21700 | 6242 |
| 449 | 20231117 | 123300 | 7323168300 | 21850 | 21850 | 21850 | 21850 | 2 |
| 450 | 20231117 | 123200 | 7323124600 | 21850 | 21850 | 21850 | 21850 | 9 |
| 451 | 20231117 | 123100 | 7322927950 | 21850 | 21850 | 21850 | 21800 | 126 |
| 452 | 20231117 | 123000 | 7320180000 | 21800 | 21850 | 21900 | 21800 | 80 |
| 453 | 20231117 | 122900 | 7318432750 | 21850 | 21850 | 21850 | 21850 | 469 |
| 454 | 20231117 | 122800 | 7308185100 | 21850 | 21850 | 21900 | 21800 | 121 |
| 455 | 20231117 | 122700 | 7305546500 | 21850 | 21800 | 21900 | 21800 | 17 |
| 456 | 20231117 | 122600 | 7305174600 | 21850 | 21850 | 21900 | 21850 | 15 |
| 457 | 20231117 | 122500 | 7304846750 | 21950 | 21900 | 21950 | 21750 | 2350 |
| 458 | 20231117 | 122400 | 7253515700 | 21850 | 21900 | 21900 | 21850 | 168 |
| 459 | 20231117 | 122300 | 7249836650 | 21900 | 21900 | 21900 | 21900 | 77 |
| 460 | 20231117 | 122200 | 7248150350 | 21900 | 21900 | 21900 | 21900 | 52 |
| 461 | 20231117 | 122100 | 7247011550 | 21900 | 21900 | 21900 | 21850 | 211 |
| 462 | 20231117 | 122000 | 7242395750 | 21850 | 21900 | 21900 | 21850 | 530 |
| 463 | 20231117 | 121900 | 7230788850 | 21900 | 21850 | 21900 | 21850 | 407 |
| 464 | 20231117 | 121800 | 7221895800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 465 | 20231117 | 121700 | 7221895800 | 21900 | 21850 | 21900 | 21850 | 64 |
| 466 | 20231117 | 121600 | 7220494800 | 21850 | 21850 | 21900 | 21800 | 1245 |
| 467 | 20231117 | 121500 | 7193321900 | 21900 | 21900 | 21900 | 21850 | 59 |
| 468 | 20231117 | 121400 | 7192031550 | 21900 | 21900 | 21900 | 21900 | 2 |
| 469 | 20231117 | 121300 | 7191987750 | 21850 | 21850 | 21850 | 21800 | 861 |
| 470 | 20231117 | 121200 | 7173175300 | 21850 | 21850 | 21850 | 21800 | 118 |
| 471 | 20231117 | 121100 | 7170602000 | 21900 | 21850 | 21900 | 21800 | 309 |
| 472 | 20231117 | 121000 | 7163845300 | 21850 | 21900 | 21950 | 21850 | 1301 |
| 473 | 20231117 | 120900 | 7135394850 | 21900 | 21900 | 21900 | 21900 | 145 |
| 474 | 20231117 | 120800 | 7132219350 | 21900 | 21900 | 21900 | 21900 | 18 |
| 475 | 20231117 | 120700 | 7131825150 | 21900 | 21950 | 21950 | 21900 | 16 |
| 476 | 20231117 | 120600 | 7131474250 | 21950 | 21900 | 21950 | 21850 | 94 |
| 477 | 20231117 | 120500 | 7129416450 | 21900 | 21900 | 21900 | 21900 | 150 |
| 478 | 20231117 | 120400 | 7126131450 | 21900 | 21900 | 21900 | 21850 | 1933 |
| 479 | 20231117 | 120300 | 7083853050 | 21900 | 21900 | 21900 | 21900 | 74 |
| 480 | 20231117 | 120200 | 7082232450 | 21850 | 21950 | 21950 | 21850 | 2415 |
| 481 | 20231117 | 120100 | 7029314150 | 22000 | 22000 | 22000 | 22000 | 197 |
| 482 | 20231117 | 120000 | 7024980150 | 22000 | 22000 | 22000 | 22000 | 15 |
| 483 | 20231117 | 115900 | 7024650150 | 22000 | 22000 | 22000 | 22000 | 13 |
| 484 | 20231117 | 115800 | 7024364150 | 22000 | 21950 | 22000 | 21950 | 12 |
| 485 | 20231117 | 115700 | 7024100650 | 21950 | 22000 | 22000 | 21950 | 53 |
| 486 | 20231117 | 115600 | 7022937050 | 21950 | 22000 | 22000 | 21950 | 604 |
| 487 | 20231117 | 115500 | 7009649250 | 21950 | 21950 | 21950 | 21950 | 301 |
| 488 | 20231117 | 115400 | 7003042300 | 21950 | 21950 | 21950 | 21950 | 367 |
| 489 | 20231117 | 115300 | 6994986650 | 21950 | 22000 | 22000 | 21950 | 145 |
| 490 | 20231117 | 115200 | 6991796700 | 22000 | 22000 | 22000 | 22000 | 668 |
| 491 | 20231117 | 115100 | 6977100700 | 22000 | 22000 | 22000 | 21950 | 845 |
| 492 | 20231117 | 115000 | 6958530600 | 21950 | 21950 | 21950 | 21950 | 560 |
| 493 | 20231117 | 114900 | 6946238600 | 21900 | 21900 | 21900 | 21900 | 401 |
| 494 | 20231117 | 114800 | 6937456700 | 21950 | 21950 | 21950 | 21900 | 226 |
| 495 | 20231117 | 114700 | 6932496900 | 21950 | 21950 | 21950 | 21950 | 36 |
| 496 | 20231117 | 114600 | 6931706700 | 21900 | 21950 | 21950 | 21900 | 114 |
| 497 | 20231117 | 114500 | 6929209900 | 21950 | 21950 | 21950 | 21900 | 101 |
| 498 | 20231117 | 114400 | 6926993000 | 21950 | 21950 | 21950 | 21950 | 251 |
| 499 | 20231117 | 114300 | 6921483550 | 21950 | 21950 | 21950 | 21950 | 42 |
| 500 | 20231117 | 114200 | 6920561650 | 21950 | 21950 | 21950 | 21950 | 97 |
| 501 | 20231117 | 114100 | 6918432500 | 21950 | 21950 | 21950 | 21950 | 266 |
| 502 | 20231117 | 114000 | 6912593800 | 21950 | 21950 | 21950 | 21950 | 567 |
| 503 | 20231117 | 113900 | 6900148150 | 21950 | 21950 | 21950 | 21950 | 159 |
| 504 | 20231117 | 113800 | 6896658100 | 21900 | 22000 | 22000 | 21900 | 544 |
| 505 | 20231117 | 113700 | 6884744400 | 21900 | 21900 | 21950 | 21900 | 764 |
| 506 | 20231117 | 113600 | 6868002300 | 21900 | 21900 | 21900 | 21900 | 11 |
| 507 | 20231117 | 113500 | 6867761400 | 21950 | 21950 | 21950 | 21950 | 1 |
| 508 | 20231117 | 113400 | 6867739450 | 21950 | 21900 | 21950 | 21900 | 328 |
| 509 | 20231117 | 113300 | 6860555800 | 21900 | 21900 | 21900 | 21850 | 114 |
| 510 | 20231117 | 113200 | 6858062950 | 21850 | 21900 | 21950 | 21850 | 108 |
| 511 | 20231117 | 113100 | 6855699950 | 21850 | 21900 | 21900 | 21850 | 394 |
| 512 | 20231117 | 113000 | 6847091000 | 21900 | 21900 | 21900 | 21900 | 38 |
| 513 | 20231117 | 112900 | 6846258800 | 21950 | 21900 | 21950 | 21900 | 54 |
| 514 | 20231117 | 112800 | 6845075550 | 21900 | 21950 | 21950 | 21850 | 873 |
| 515 | 20231117 | 112700 | 6825950450 | 21950 | 21950 | 21950 | 21950 | 93 |
| 516 | 20231117 | 112600 | 6823909100 | 21950 | 21950 | 21950 | 21950 | 525 |
| 517 | 20231117 | 112500 | 6812385350 | 21950 | 21900 | 21950 | 21850 | 481 |
| 518 | 20231117 | 112400 | 6801852600 | 21900 | 21900 | 21900 | 21850 | 5 |
| 519 | 20231117 | 112300 | 6801743150 | 21900 | 21900 | 21900 | 21850 | 284 |
| 520 | 20231117 | 112200 | 6795537650 | 21900 | 21900 | 21900 | 21850 | 5 |
| 521 | 20231117 | 112100 | 6795428200 | 21850 | 21850 | 21850 | 21850 | 252 |
| 522 | 20231117 | 112000 | 6789922000 | 21900 | 21850 | 21900 | 21850 | 106 |
| 523 | 20231117 | 111900 | 6787604300 | 21900 | 21850 | 21900 | 21850 | 118 |
| 524 | 20231117 | 111800 | 6785020250 | 21900 | 21850 | 21900 | 21850 | 10 |
| 525 | 20231117 | 111700 | 6784801700 | 21900 | 21850 | 21900 | 21850 | 389 |
| 526 | 20231117 | 111600 | 6776296550 | 21850 | 21850 | 21900 | 21850 | 383 |
| 527 | 20231117 | 111500 | 6767911850 | 21850 | 21850 | 21900 | 21850 | 154 |
| 528 | 20231117 | 111400 | 6764546900 | 21850 | 21800 | 21850 | 21800 | 922 |
| 529 | 20231117 | 111300 | 6744409650 | 21800 | 21800 | 21800 | 21800 | 1239 |
| 530 | 20231117 | 111200 | 6717399450 | 21850 | 21850 | 21850 | 21800 | 55 |
| 531 | 20231117 | 111100 | 6716199800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 532 | 20231117 | 111000 | 6716199800 | 21850 | 21850 | 21850 | 21850 | 50 |
| 533 | 20231117 | 110900 | 6715107300 | 21800 | 21850 | 21900 | 21800 | 257 |
| 534 | 20231117 | 110800 | 6709491850 | 21900 | 21850 | 21900 | 21850 | 837 |
| 535 | 20231117 | 110700 | 6691189350 | 21900 | 21850 | 21900 | 21800 | 697 |
| 536 | 20231117 | 110600 | 6675959500 | 21900 | 21900 | 21900 | 21900 | 4 |
| 537 | 20231117 | 110500 | 6675871900 | 21850 | 21900 | 21900 | 21850 | 59 |
| 538 | 20231117 | 110400 | 6674582650 | 21900 | 21900 | 21900 | 21850 | 43 |
| 539 | 20231117 | 110300 | 6673641000 | 21900 | 21900 | 21900 | 21850 | 130 |
| 540 | 20231117 | 110200 | 6670795300 | 21900 | 21850 | 21900 | 21850 | 433 |
| 541 | 20231117 | 110100 | 6661329150 | 21850 | 21750 | 21850 | 21750 | 2088 |
| 542 | 20231117 | 110000 | 6615830500 | 21750 | 21800 | 21800 | 21750 | 2192 |
| 543 | 20231117 | 105900 | 6568153850 | 21750 | 21800 | 21800 | 21750 | 1346 |
| 544 | 20231117 | 105800 | 6538841500 | 21850 | 21850 | 21850 | 21800 | 3613 |
| 545 | 20231117 | 105700 | 6460077500 | 21850 | 21850 | 21850 | 21800 | 780 |
| 546 | 20231117 | 105600 | 6443037100 | 21850 | 21850 | 21850 | 21800 | 462 |
| 547 | 20231117 | 105500 | 6432956850 | 21850 | 21900 | 21900 | 21850 | 1612 |
| 548 | 20231117 | 105400 | 6397725600 | 21900 | 21850 | 21900 | 21850 | 1440 |
| 549 | 20231117 | 105300 | 6366195000 | 21900 | 21850 | 21900 | 21850 | 102 |
| 550 | 20231117 | 105200 | 6363963200 | 21850 | 21850 | 21900 | 21850 | 245 |
| 551 | 20231117 | 105100 | 6358604750 | 21850 | 21850 | 21850 | 21850 | 511 |
| 552 | 20231117 | 105000 | 6347439400 | 21850 | 21900 | 21900 | 21850 | 402 |
| 553 | 20231117 | 104900 | 6338655000 | 21900 | 21900 | 21900 | 21850 | 2287 |
| 554 | 20231117 | 104800 | 6288569750 | 21950 | 22000 | 22000 | 21950 | 691 |
| 555 | 20231117 | 104700 | 6273401700 | 22000 | 22000 | 22000 | 22000 | 357 |
| 556 | 20231117 | 104600 | 6265547700 | 22000 | 22000 | 22000 | 22000 | 840 |
| 557 | 20231117 | 104500 | 6247067700 | 22000 | 22000 | 22050 | 22000 | 2139 |
| 558 | 20231117 | 104400 | 6199975600 | 22000 | 21900 | 22000 | 21850 | 4413 |
| 559 | 20231117 | 104300 | 6103310650 | 21900 | 21900 | 21950 | 21900 | 67 |
| 560 | 20231117 | 104200 | 6101843100 | 21900 | 21950 | 21950 | 21900 | 68 |
| 561 | 20231117 | 104100 | 6100350550 | 21950 | 21950 | 21950 | 21850 | 902 |
| 562 | 20231117 | 104000 | 6080641400 | 21900 | 21900 | 21900 | 21900 | 871 |
| 563 | 20231117 | 103900 | 6061566500 | 21900 | 21950 | 21950 | 21900 | 617 |
| 564 | 20231117 | 103800 | 6048051650 | 21950 | 21950 | 21950 | 21900 | 824 |
| 565 | 20231117 | 103700 | 6029987600 | 22000 | 21950 | 22000 | 21900 | 863 |
| 566 | 20231117 | 103600 | 6011052300 | 21950 | 21900 | 22000 | 21900 | 430 |
| 567 | 20231117 | 103500 | 6001628950 | 21900 | 21850 | 21950 | 21850 | 1923 |
| 568 | 20231117 | 103400 | 5959589050 | 21850 | 21900 | 21900 | 21850 | 3051 |
| 569 | 20231117 | 103300 | 5892843550 | 21950 | 22000 | 22000 | 21900 | 1260 |
| 570 | 20231117 | 103200 | 5865186450 | 21950 | 22000 | 22000 | 21900 | 2062 |
| 571 | 20231117 | 103100 | 5819929550 | 21950 | 21950 | 22000 | 21950 | 732 |
| 572 | 20231117 | 103000 | 5803854650 | 21950 | 22000 | 22000 | 21950 | 350 |
| 573 | 20231117 | 102900 | 5796171400 | 22000 | 21950 | 22000 | 21950 | 423 |
| 574 | 20231117 | 102800 | 5786881000 | 21950 | 22000 | 22050 | 21950 | 557 |
| 575 | 20231117 | 102700 | 5774627500 | 21950 | 22000 | 22000 | 21950 | 578 |
| 576 | 20231117 | 102600 | 5761911550 | 22000 | 22000 | 22000 | 21950 | 502 |
| 577 | 20231117 | 102500 | 5750879300 | 22000 | 22000 | 22050 | 21950 | 1486 |
| 578 | 20231117 | 102400 | 5718188700 | 22000 | 22050 | 22050 | 22000 | 1172 |
| 579 | 20231117 | 102300 | 5692347250 | 22100 | 22100 | 22100 | 22050 | 432 |
| 580 | 20231117 | 102200 | 5682802750 | 22100 | 22100 | 22100 | 22100 | 593 |
| 581 | 20231117 | 102100 | 5669697450 | 22050 | 22100 | 22100 | 22050 | 370 |
| 582 | 20231117 | 102000 | 5661522200 | 22100 | 22000 | 22100 | 22000 | 2507 |
| 583 | 20231117 | 101900 | 5606292150 | 22000 | 22100 | 22100 | 22000 | 4066 |
| 584 | 20231117 | 101800 | 5516638300 | 22100 | 22100 | 22150 | 22100 | 1263 |
| 585 | 20231117 | 101700 | 5488719250 | 22100 | 22150 | 22200 | 22100 | 2879 |
| 586 | 20231117 | 101600 | 5424918600 | 22150 | 22200 | 22200 | 22100 | 1710 |
| 587 | 20231117 | 101500 | 5387061800 | 22150 | 22300 | 22300 | 22150 | 7480 |
| 588 | 20231117 | 101400 | 5220666500 | 22350 | 22350 | 22350 | 22350 | 1921 |
| 589 | 20231117 | 101300 | 5177732150 | 22350 | 22300 | 22350 | 22300 | 595 |
| 590 | 20231117 | 101200 | 5164451350 | 22300 | 22350 | 22450 | 22300 | 2730 |
| 591 | 20231117 | 101100 | 5103437000 | 22350 | 22350 | 22450 | 22350 | 2373 |
| 592 | 20231117 | 101000 | 5050322150 | 22350 | 22300 | 22350 | 22300 | 2486 |
| 593 | 20231117 | 100900 | 4994825150 | 22250 | 22300 | 22350 | 22250 | 3504 |
| 594 | 20231117 | 100800 | 4916662200 | 22300 | 22300 | 22350 | 22300 | 1863 |
| 595 | 20231117 | 100700 | 4875090600 | 22300 | 22400 | 22400 | 22300 | 3137 |
| 596 | 20231117 | 100600 | 4804978950 | 22400 | 22450 | 22450 | 22350 | 1170 |
| 597 | 20231117 | 100500 | 4778746750 | 22450 | 22450 | 22450 | 22350 | 1730 |
| 598 | 20231117 | 100400 | 4739984200 | 22450 | 22400 | 22450 | 22350 | 1287 |
| 599 | 20231117 | 100300 | 4711154400 | 22400 | 22400 | 22500 | 22400 | 1326 |
| 600 | 20231117 | 100200 | 4681411950 | 22500 | 22550 | 22600 | 22400 | 4084 |
| 601 | 20231117 | 100100 | 4589386150 | 22550 | 22550 | 22600 | 22450 | 4293 |
| 602 | 20231117 | 100000 | 4492686750 | 22500 | 22600 | 22700 | 22500 | 9880 |
| 603 | 20231117 | 095900 | 4269402050 | 22600 | 22500 | 22600 | 22450 | 3207 |
| 604 | 20231117 | 095800 | 4197155400 | 22400 | 22400 | 22500 | 22300 | 3151 |
| 605 | 20231117 | 095700 | 4126582950 | 22400 | 22500 | 22500 | 22400 | 5268 |
| 606 | 20231117 | 095600 | 4008288800 | 22500 | 22650 | 22650 | 22450 | 6722 |
| 607 | 20231117 | 095500 | 3856725550 | 22650 | 22500 | 22700 | 22500 | 15950 |
| 608 | 20231117 | 095400 | 3495862250 | 22550 | 22450 | 22550 | 22300 | 11039 |
| 609 | 20231117 | 095300 | 3248299150 | 22400 | 22350 | 22550 | 22350 | 17183 |
| 610 | 20231117 | 095200 | 2862697800 | 22400 | 22300 | 22400 | 22250 | 8082 |
| 611 | 20231117 | 095100 | 2682147000 | 22300 | 22100 | 22300 | 22100 | 5911 |
| 612 | 20231117 | 095000 | 2550844000 | 22150 | 22100 | 22150 | 22100 | 2767 |
| 613 | 20231117 | 094900 | 2489617650 | 22100 | 22150 | 22150 | 22100 | 2012 |
| 614 | 20231117 | 094800 | 2445068650 | 22150 | 21900 | 22150 | 21900 | 3102 |
| 615 | 20231117 | 094700 | 2376582800 | 21900 | 22000 | 22000 | 21900 | 1148 |
| 616 | 20231117 | 094600 | 2351349550 | 22000 | 21800 | 22000 | 21800 | 2936 |
| 617 | 20231117 | 094500 | 2287051650 | 21800 | 21800 | 21800 | 21800 | 519 |
| 618 | 20231117 | 094400 | 2275737450 | 21800 | 21850 | 21850 | 21750 | 1324 |
| 619 | 20231117 | 094300 | 2246897100 | 21850 | 21800 | 21850 | 21800 | 766 |
| 620 | 20231117 | 094200 | 2230170350 | 21800 | 21800 | 21800 | 21800 | 978 |
| 621 | 20231117 | 094100 | 2208849950 | 21850 | 21850 | 21850 | 21800 | 2081 |
| 622 | 20231117 | 094000 | 2163425650 | 21850 | 21900 | 21950 | 21850 | 712 |
| 623 | 20231117 | 093900 | 2147832600 | 21950 | 21850 | 21950 | 21850 | 1306 |
| 624 | 20231117 | 093800 | 2119265000 | 21850 | 21900 | 21900 | 21850 | 1886 |
| 625 | 20231117 | 093700 | 2078025750 | 21900 | 22050 | 22050 | 21900 | 4537 |
| 626 | 20231117 | 093600 | 1978337900 | 22050 | 22100 | 22150 | 22000 | 4304 |
| 627 | 20231117 | 093500 | 1883426800 | 22150 | 22050 | 22150 | 22000 | 4292 |
| 628 | 20231117 | 093400 | 1788635700 | 22050 | 21950 | 22050 | 21850 | 8128 |
| 629 | 20231117 | 093300 | 1610014800 | 21950 | 21950 | 21950 | 21900 | 47 |
| 630 | 20231117 | 093200 | 1608983800 | 21900 | 21900 | 21900 | 21850 | 1273 |
| 631 | 20231117 | 093100 | 1581110200 | 21900 | 21850 | 21900 | 21850 | 483 |
| 632 | 20231117 | 093000 | 1570539250 | 21850 | 21850 | 21900 | 21800 | 2849 |
| 633 | 20231117 | 092900 | 1508371100 | 21900 | 21800 | 21900 | 21800 | 1051 |
| 634 | 20231117 | 092800 | 1485438350 | 21800 | 21750 | 21800 | 21750 | 949 |
| 635 | 20231117 | 092700 | 1464795900 | 21750 | 21800 | 21800 | 21750 | 724 |
| 636 | 20231117 | 092600 | 1449047700 | 21750 | 21700 | 21750 | 21700 | 263 |
| 637 | 20231117 | 092500 | 1443337700 | 21750 | 21750 | 21750 | 21750 | 480 |
| 638 | 20231117 | 092400 | 1432897700 | 21800 | 21750 | 21800 | 21700 | 169 |
| 639 | 20231117 | 092300 | 1429222100 | 21750 | 21850 | 21850 | 21750 | 723 |
| 640 | 20231117 | 092200 | 1413494250 | 21850 | 21750 | 21850 | 21750 | 1769 |
| 641 | 20231117 | 092100 | 1374980900 | 21800 | 21850 | 21850 | 21800 | 1132 |
| 642 | 20231117 | 092000 | 1350287000 | 21850 | 21850 | 21900 | 21850 | 565 |
| 643 | 20231117 | 091900 | 1337941600 | 21900 | 21950 | 21950 | 21900 | 3063 |
| 644 | 20231117 | 091800 | 1270751400 | 21900 | 22000 | 22000 | 21900 | 2820 |
| 645 | 20231117 | 091700 | 1208886600 | 21950 | 22050 | 22050 | 21950 | 3292 |
| 646 | 20231117 | 091600 | 1136459700 | 22050 | 21900 | 22100 | 21900 | 6394 |
| 647 | 20231117 | 091500 | 995879450 | 21950 | 21800 | 21950 | 21750 | 1420 |
| 648 | 20231117 | 091400 | 964866750 | 21800 | 21700 | 21800 | 21650 | 724 |
| 649 | 20231117 | 091300 | 949141450 | 21650 | 21600 | 21700 | 21550 | 539 |
| 650 | 20231117 | 091200 | 937478800 | 21600 | 21550 | 21600 | 21500 | 497 |
| 651 | 20231117 | 091100 | 926772800 | 21550 | 21500 | 21600 | 21500 | 396 |
| 652 | 20231117 | 091000 | 918242000 | 21500 | 21550 | 21750 | 21500 | 1920 |
| 653 | 20231117 | 090900 | 876729500 | 21450 | 21450 | 21500 | 21450 | 2538 |
| 654 | 20231117 | 090800 | 822255950 | 21450 | 21650 | 21650 | 21450 | 2820 |
| 655 | 20231117 | 090700 | 761590200 | 21600 | 21600 | 21650 | 21550 | 1697 |
| 656 | 20231117 | 090600 | 724945350 | 21550 | 21600 | 21650 | 21550 | 932 |
| 657 | 20231117 | 090500 | 704809100 | 21600 | 21600 | 21700 | 21500 | 1867 |
| 658 | 20231117 | 090400 | 664460450 | 21550 | 21750 | 21750 | 21550 | 2150 |
| 659 | 20231117 | 090300 | 617877900 | 21800 | 21900 | 21900 | 21750 | 2819 |
| 660 | 20231117 | 090200 | 556369850 | 21900 | 21950 | 22000 | 21800 | 3595 |
| 661 | 20231117 | 090100 | 477717000 | 22000 | 21450 | 22000 | 21400 | 9183 |
| 662 | 20231117 | 090000 | 278641500 | 21450 | 21700 | 21700 | 21450 | 12503 |