36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 201200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 3 | 20231109 | 201100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231109 | 201000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231109 | 200900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231109 | 200800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231109 | 200700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231109 | 200600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231109 | 200500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231109 | 200400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231109 | 200300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231109 | 200200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231109 | 200100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231109 | 200000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231109 | 195900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231109 | 195800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231109 | 195700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231109 | 195600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231109 | 195500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231109 | 195400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231109 | 195300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231109 | 195200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231109 | 195100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231109 | 195000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231109 | 194900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231109 | 194800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231109 | 194700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231109 | 194600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231109 | 194500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231109 | 194400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231109 | 194300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231109 | 194200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 33 | 20231109 | 194100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231109 | 194000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231109 | 193900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231109 | 193800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231109 | 193700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231109 | 193600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231109 | 193500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231109 | 193400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231109 | 193300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231109 | 193200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231109 | 193100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231109 | 193000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231109 | 192900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231109 | 192800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231109 | 192700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231109 | 192600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231109 | 192500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231109 | 192400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231109 | 192300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231109 | 192200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231109 | 192100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231109 | 192000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231109 | 191900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231109 | 191800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231109 | 191700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231109 | 191600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231109 | 191500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231109 | 191400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231109 | 191300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231109 | 191200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 63 | 20231109 | 191100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231109 | 191000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231109 | 190900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231109 | 190800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231109 | 190700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231109 | 190600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231109 | 190500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231109 | 190400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231109 | 190300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231109 | 190200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231109 | 190100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231109 | 190000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231109 | 185900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231109 | 185800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231109 | 185700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231109 | 185600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231109 | 185500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231109 | 185400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231109 | 185300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231109 | 185200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231109 | 185100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231109 | 185000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231109 | 184900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231109 | 184800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231109 | 184700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231109 | 184600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231109 | 184500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231109 | 184400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231109 | 184300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231109 | 184200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 93 | 20231109 | 184100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231109 | 184000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231109 | 183900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231109 | 183800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231109 | 183700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231109 | 183600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231109 | 183500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231109 | 183400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231109 | 183300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231109 | 183200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231109 | 183100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231109 | 183000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231109 | 182900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231109 | 182800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231109 | 182700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231109 | 182600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231109 | 182500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231109 | 182400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231109 | 182300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231109 | 182200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231109 | 182100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231109 | 182000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231109 | 181900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231109 | 181800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231109 | 181700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231109 | 181600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231109 | 181500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231109 | 181400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231109 | 181300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231109 | 181200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 123 | 20231109 | 181100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231109 | 181000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231109 | 180900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231109 | 180800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231109 | 180700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231109 | 180600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231109 | 180500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231109 | 180400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231109 | 180300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231109 | 180200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231109 | 180100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231109 | 180000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231109 | 175900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231109 | 175800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231109 | 175700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231109 | 175600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231109 | 175500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231109 | 175400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231109 | 175300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231109 | 175200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231109 | 175100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231109 | 175000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231109 | 174900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231109 | 174800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231109 | 174700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231109 | 174600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231109 | 174500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231109 | 174400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231109 | 174300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231109 | 174200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 153 | 20231109 | 174100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231109 | 174000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231109 | 173900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231109 | 173800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231109 | 173700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231109 | 173600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231109 | 173500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231109 | 173400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231109 | 173300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231109 | 173200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231109 | 173100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231109 | 173000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231109 | 172900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231109 | 172800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231109 | 172700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231109 | 172600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231109 | 172500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231109 | 172400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231109 | 172300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231109 | 172200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231109 | 172100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231109 | 172000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231109 | 171900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231109 | 171800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231109 | 171700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231109 | 171600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231109 | 171500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231109 | 171400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231109 | 171300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231109 | 171200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 183 | 20231109 | 171100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231109 | 171000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231109 | 170900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231109 | 170800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231109 | 170700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231109 | 170600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231109 | 170500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231109 | 170400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231109 | 170300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231109 | 170200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231109 | 170100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231109 | 170000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231109 | 165900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231109 | 165800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231109 | 165700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231109 | 165600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231109 | 165500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231109 | 165400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231109 | 165300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231109 | 165200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231109 | 165100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231109 | 165000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231109 | 164900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231109 | 164800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231109 | 164700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231109 | 164600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20231109 | 164500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20231109 | 164400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20231109 | 164300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20231109 | 164200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 213 | 20231109 | 164100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20231109 | 164000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20231109 | 163900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20231109 | 163800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20231109 | 163700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20231109 | 163600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20231109 | 163500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20231109 | 163400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20231109 | 163300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20231109 | 163200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20231109 | 163100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20231109 | 163000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20231109 | 162900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20231109 | 162800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20231109 | 162700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20231109 | 162600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20231109 | 162500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20231109 | 162400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20231109 | 162300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20231109 | 162200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20231109 | 162100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20231109 | 162000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20231109 | 161900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20231109 | 161800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20231109 | 161700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20231109 | 161600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20231109 | 161500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20231109 | 161400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20231109 | 161300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20231109 | 161200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 243 | 20231109 | 161100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20231109 | 161000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20231109 | 160900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20231109 | 160800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20231109 | 160700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20231109 | 160600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20231109 | 160500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20231109 | 160400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20231109 | 160300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20231109 | 160200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20231109 | 160100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20231109 | 160000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20231109 | 155900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20231109 | 155800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20231109 | 155700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20231109 | 155600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20231109 | 155500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20231109 | 155400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20231109 | 155300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20231109 | 155200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20231109 | 155100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20231109 | 155000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20231109 | 154900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20231109 | 154800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20231109 | 154700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20231109 | 154600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20231109 | 154500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20231109 | 154400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20231109 | 154300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20231109 | 154200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 273 | 20231109 | 154100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20231109 | 154000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20231109 | 153900 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20231109 | 153800 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20231109 | 153700 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20231109 | 153600 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20231109 | 153500 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20231109 | 153400 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20231109 | 153300 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20231109 | 153200 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20231109 | 153100 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20231109 | 153000 | 7376698850 | 21900 | 21900 | 21900 | 21900 | 2596 |
| 285 | 20231109 | 152900 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 286 | 20231109 | 152800 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20231109 | 152700 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20231109 | 152600 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20231109 | 152500 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20231109 | 152400 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20231109 | 152300 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20231109 | 152200 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20231109 | 152100 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20231109 | 152000 | 7319846450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20231109 | 151900 | 7319846450 | 22000 | 21900 | 22050 | 21850 | 3200 |
| 296 | 20231109 | 151800 | 7249746800 | 21950 | 21850 | 21950 | 21850 | 1383 |
| 297 | 20231109 | 151700 | 7219433600 | 21900 | 21850 | 21900 | 21850 | 317 |
| 298 | 20231109 | 151600 | 7212495700 | 21850 | 21850 | 21850 | 21850 | 488 |
| 299 | 20231109 | 151500 | 7201832900 | 21850 | 21900 | 21900 | 21750 | 829 |
| 300 | 20231109 | 151400 | 7183737550 | 21900 | 21900 | 21900 | 21900 | 201 |
| 301 | 20231109 | 151300 | 7179335650 | 21850 | 21800 | 21850 | 21700 | 1572 |
| 302 | 20231109 | 151200 | 7145118000 | 21800 | 21800 | 21800 | 21800 | 268 |
| 303 | 20231109 | 151100 | 7139275600 | 21800 | 21800 | 21800 | 21750 | 205 |
| 304 | 20231109 | 151000 | 7134811900 | 21800 | 21750 | 21800 | 21750 | 429 |
| 305 | 20231109 | 150900 | 7125460250 | 21800 | 21800 | 21800 | 21750 | 236 |
| 306 | 20231109 | 150800 | 7120323000 | 21800 | 21800 | 21800 | 21750 | 585 |
| 307 | 20231109 | 150700 | 7107573050 | 21800 | 21800 | 21800 | 21750 | 355 |
| 308 | 20231109 | 150600 | 7099837750 | 21750 | 21800 | 21800 | 21750 | 514 |
| 309 | 20231109 | 150500 | 7088649050 | 21800 | 21800 | 21800 | 21800 | 150 |
| 310 | 20231109 | 150400 | 7085379050 | 21800 | 21850 | 21850 | 21800 | 492 |
| 311 | 20231109 | 150300 | 7074651750 | 21800 | 21850 | 21850 | 21800 | 229 |
| 312 | 20231109 | 150200 | 7069659500 | 21850 | 21850 | 21850 | 21800 | 57 |
| 313 | 20231109 | 150100 | 7068414550 | 21850 | 21800 | 21850 | 21800 | 483 |
| 314 | 20231109 | 150000 | 7057861250 | 21800 | 21850 | 21850 | 21800 | 85 |
| 315 | 20231109 | 145900 | 7056007050 | 21850 | 21850 | 21850 | 21800 | 244 |
| 316 | 20231109 | 145800 | 7050681750 | 21850 | 21850 | 21850 | 21850 | 229 |
| 317 | 20231109 | 145700 | 7045678100 | 21850 | 21850 | 21900 | 21850 | 68 |
| 318 | 20231109 | 145600 | 7044192150 | 21900 | 21900 | 21950 | 21900 | 1317 |
| 319 | 20231109 | 145500 | 7015303600 | 21850 | 21850 | 21850 | 21850 | 225 |
| 320 | 20231109 | 145400 | 7010387350 | 21850 | 21900 | 21900 | 21850 | 106 |
| 321 | 20231109 | 145300 | 7008066150 | 21900 | 21850 | 21900 | 21800 | 1101 |
| 322 | 20231109 | 145200 | 6984053300 | 21850 | 21800 | 21850 | 21800 | 92 |
| 323 | 20231109 | 145100 | 6982047650 | 21950 | 21950 | 21950 | 21800 | 7007 |
| 324 | 20231109 | 145000 | 6828937700 | 21950 | 21900 | 21950 | 21900 | 412 |
| 325 | 20231109 | 144900 | 6819899900 | 21950 | 21950 | 21950 | 21950 | 3 |
| 326 | 20231109 | 144800 | 6819834050 | 21950 | 21950 | 21950 | 21900 | 592 |
| 327 | 20231109 | 144700 | 6806852200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 328 | 20231109 | 144600 | 6806852200 | 21900 | 21950 | 21950 | 21900 | 259 |
| 329 | 20231109 | 144500 | 6801180000 | 21900 | 21950 | 21950 | 21900 | 188 |
| 330 | 20231109 | 144400 | 6797059850 | 21950 | 21850 | 21950 | 21850 | 71 |
| 331 | 20231109 | 144300 | 6795507500 | 21850 | 21850 | 22000 | 21850 | 7436 |
| 332 | 20231109 | 144200 | 6633009800 | 21850 | 21850 | 22050 | 21850 | 141 |
| 333 | 20231109 | 144100 | 6629920850 | 21850 | 22000 | 22000 | 21850 | 1916 |
| 334 | 20231109 | 144000 | 6587850000 | 21950 | 21900 | 21950 | 21800 | 5610 |
| 335 | 20231109 | 143900 | 6464730650 | 21800 | 21800 | 21900 | 21800 | 316 |
| 336 | 20231109 | 143800 | 6457834850 | 21900 | 21850 | 21900 | 21800 | 57 |
| 337 | 20231109 | 143700 | 6456588450 | 21800 | 21850 | 21850 | 21800 | 126 |
| 338 | 20231109 | 143600 | 6453840900 | 21850 | 21900 | 21900 | 21800 | 50 |
| 339 | 20231109 | 143500 | 6452749400 | 21850 | 21900 | 21900 | 21850 | 275 |
| 340 | 20231109 | 143400 | 6446732200 | 21900 | 21850 | 21900 | 21800 | 246 |
| 341 | 20231109 | 143300 | 6441363600 | 21850 | 21850 | 21900 | 21850 | 1550 |
| 342 | 20231109 | 143200 | 6407495900 | 21850 | 21850 | 21900 | 21850 | 128 |
| 343 | 20231109 | 143100 | 6404698300 | 21800 | 21850 | 21850 | 21800 | 107 |
| 344 | 20231109 | 143000 | 6402360850 | 21850 | 21850 | 21900 | 21850 | 87 |
| 345 | 20231109 | 142900 | 6400459300 | 21850 | 21850 | 21900 | 21850 | 814 |
| 346 | 20231109 | 142800 | 6382651050 | 21850 | 21850 | 21850 | 21850 | 151 |
| 347 | 20231109 | 142700 | 6379351700 | 21850 | 21850 | 21850 | 21850 | 155 |
| 348 | 20231109 | 142600 | 6375964950 | 21850 | 21850 | 21850 | 21850 | 122 |
| 349 | 20231109 | 142500 | 6373299250 | 21850 | 21800 | 21850 | 21700 | 2038 |
| 350 | 20231109 | 142400 | 6328876850 | 21700 | 21800 | 21900 | 21700 | 1084 |
| 351 | 20231109 | 142300 | 6305318300 | 21850 | 21800 | 21900 | 21800 | 317 |
| 352 | 20231109 | 142200 | 6298403650 | 21800 | 21750 | 21800 | 21750 | 82 |
| 353 | 20231109 | 142100 | 6296618550 | 21700 | 21750 | 21900 | 21650 | 8096 |
| 354 | 20231109 | 142000 | 6120722700 | 21700 | 21750 | 21800 | 21700 | 659 |
| 355 | 20231109 | 141900 | 6106369500 | 21800 | 21900 | 21900 | 21750 | 2369 |
| 356 | 20231109 | 141800 | 6054720000 | 21900 | 21900 | 21950 | 21900 | 244 |
| 357 | 20231109 | 141700 | 6049375850 | 21950 | 21900 | 21950 | 21850 | 1324 |
| 358 | 20231109 | 141600 | 6020392150 | 21900 | 21950 | 21950 | 21900 | 179 |
| 359 | 20231109 | 141500 | 6016469800 | 21950 | 21950 | 21950 | 21900 | 126 |
| 360 | 20231109 | 141400 | 6013707850 | 21900 | 21900 | 21950 | 21900 | 141 |
| 361 | 20231109 | 141300 | 6010619700 | 21850 | 21900 | 21900 | 21850 | 42 |
| 362 | 20231109 | 141200 | 6009700900 | 21850 | 21950 | 21950 | 21850 | 395 |
| 363 | 20231109 | 141100 | 6001039550 | 21950 | 21900 | 21950 | 21900 | 210 |
| 364 | 20231109 | 141000 | 5996430100 | 21900 | 22000 | 22000 | 21900 | 781 |
| 365 | 20231109 | 140900 | 5979261300 | 22050 | 22050 | 22100 | 22000 | 402 |
| 366 | 20231109 | 140800 | 5970396650 | 22100 | 21950 | 22100 | 21950 | 725 |
| 367 | 20231109 | 140700 | 5954415350 | 22000 | 21800 | 22000 | 21800 | 1107 |
| 368 | 20231109 | 140600 | 5930180650 | 21850 | 21900 | 21900 | 21800 | 159 |
| 369 | 20231109 | 140500 | 5926699600 | 21900 | 21800 | 21900 | 21800 | 1484 |
| 370 | 20231109 | 140400 | 5894270850 | 21750 | 21750 | 21750 | 21750 | 108 |
| 371 | 20231109 | 140300 | 5891921850 | 21750 | 21750 | 21750 | 21750 | 286 |
| 372 | 20231109 | 140200 | 5885701350 | 21800 | 21750 | 21800 | 21700 | 170 |
| 373 | 20231109 | 140100 | 5882006500 | 21700 | 21700 | 21750 | 21700 | 411 |
| 374 | 20231109 | 140000 | 5873086750 | 21750 | 21750 | 21750 | 21750 | 287 |
| 375 | 20231109 | 135900 | 5866844500 | 21750 | 21750 | 21750 | 21750 | 371 |
| 376 | 20231109 | 135800 | 5858775250 | 21700 | 21750 | 21750 | 21700 | 1835 |
| 377 | 20231109 | 135700 | 5818869800 | 21800 | 21750 | 21800 | 21750 | 197 |
| 378 | 20231109 | 135600 | 5814584550 | 21750 | 21750 | 21800 | 21750 | 1949 |
| 379 | 20231109 | 135500 | 5772193750 | 21700 | 21700 | 21750 | 21700 | 203 |
| 380 | 20231109 | 135400 | 5767787000 | 21700 | 21750 | 21750 | 21700 | 423 |
| 381 | 20231109 | 135300 | 5758600950 | 21750 | 21800 | 21800 | 21750 | 71 |
| 382 | 20231109 | 135200 | 5757055900 | 21850 | 21800 | 21900 | 21800 | 1279 |
| 383 | 20231109 | 135100 | 5729173500 | 21800 | 21750 | 21800 | 21750 | 1967 |
| 384 | 20231109 | 135000 | 5686297000 | 21750 | 21650 | 21750 | 21650 | 540 |
| 385 | 20231109 | 134900 | 5674567050 | 21650 | 21700 | 21750 | 21650 | 442 |
| 386 | 20231109 | 134800 | 5664976400 | 21700 | 21650 | 21700 | 21650 | 844 |
| 387 | 20231109 | 134700 | 5646684850 | 21650 | 21800 | 21800 | 21650 | 722 |
| 388 | 20231109 | 134600 | 5631048100 | 21750 | 21700 | 21750 | 21700 | 1927 |
| 389 | 20231109 | 134500 | 5589229450 | 21700 | 21650 | 21700 | 21650 | 754 |
| 390 | 20231109 | 134400 | 5572886650 | 21650 | 21700 | 21750 | 21650 | 6195 |
| 391 | 20231109 | 134300 | 5438498800 | 21750 | 21750 | 21800 | 21700 | 965 |
| 392 | 20231109 | 134200 | 5417522900 | 21750 | 21750 | 21750 | 21700 | 1001 |
| 393 | 20231109 | 134100 | 5395758800 | 21750 | 21750 | 21800 | 21700 | 324 |
| 394 | 20231109 | 134000 | 5388720750 | 21750 | 21750 | 21800 | 21750 | 2694 |
| 395 | 20231109 | 133900 | 5330120800 | 21800 | 21800 | 21850 | 21800 | 3819 |
| 396 | 20231109 | 133800 | 5246865350 | 21850 | 21850 | 21850 | 21800 | 2034 |
| 397 | 20231109 | 133700 | 5202428300 | 21900 | 21850 | 21900 | 21850 | 21 |
| 398 | 20231109 | 133600 | 5201968700 | 21850 | 21900 | 21900 | 21850 | 798 |
| 399 | 20231109 | 133500 | 5184495550 | 21900 | 21900 | 21900 | 21900 | 626 |
| 400 | 20231109 | 133400 | 5170786150 | 21900 | 21900 | 21900 | 21900 | 192 |
| 401 | 20231109 | 133300 | 5166581350 | 21900 | 21900 | 21900 | 21900 | 143 |
| 402 | 20231109 | 133200 | 5163449650 | 21900 | 21900 | 21900 | 21900 | 43 |
| 403 | 20231109 | 133100 | 5162507950 | 21900 | 21900 | 21900 | 21900 | 517 |
| 404 | 20231109 | 133000 | 5151185650 | 21950 | 21950 | 21950 | 21950 | 17 |
| 405 | 20231109 | 132900 | 5150812500 | 21900 | 21950 | 21950 | 21900 | 203 |
| 406 | 20231109 | 132800 | 5146366700 | 21950 | 21950 | 21950 | 21850 | 325 |
| 407 | 20231109 | 132700 | 5139240700 | 21950 | 21950 | 21950 | 21900 | 62 |
| 408 | 20231109 | 132600 | 5137880350 | 21950 | 21900 | 21950 | 21850 | 568 |
| 409 | 20231109 | 132500 | 5125464000 | 21900 | 21900 | 21900 | 21900 | 111 |
| 410 | 20231109 | 132400 | 5123033100 | 21900 | 21900 | 21900 | 21900 | 104 |
| 411 | 20231109 | 132300 | 5120755500 | 21950 | 21900 | 21950 | 21900 | 10 |
| 412 | 20231109 | 132200 | 5120536250 | 21900 | 21950 | 21950 | 21850 | 1117 |
| 413 | 20231109 | 132100 | 5096077250 | 21900 | 21900 | 21900 | 21900 | 23 |
| 414 | 20231109 | 132000 | 5095573550 | 21900 | 21950 | 21950 | 21900 | 171 |
| 415 | 20231109 | 131900 | 5091828150 | 21900 | 21900 | 21900 | 21900 | 159 |
| 416 | 20231109 | 131800 | 5088346050 | 21900 | 21900 | 21900 | 21900 | 6 |
| 417 | 20231109 | 131700 | 5088214650 | 21900 | 21950 | 21950 | 21900 | 128 |
| 418 | 20231109 | 131600 | 5085408750 | 21950 | 22000 | 22000 | 21950 | 4 |
| 419 | 20231109 | 131500 | 5085320800 | 22000 | 21900 | 22000 | 21900 | 348 |
| 420 | 20231109 | 131400 | 5077690050 | 21950 | 21950 | 21950 | 21950 | 295 |
| 421 | 20231109 | 131300 | 5071214800 | 21950 | 21950 | 22000 | 21950 | 292 |
| 422 | 20231109 | 131200 | 5064805150 | 21950 | 22000 | 22000 | 21950 | 425 |
| 423 | 20231109 | 131100 | 5055471400 | 21950 | 21950 | 21950 | 21950 | 654 |
| 424 | 20231109 | 131000 | 5041116100 | 21900 | 21950 | 21950 | 21900 | 225 |
| 425 | 20231109 | 130900 | 5036188050 | 22000 | 21900 | 22000 | 21900 | 152 |
| 426 | 20231109 | 130800 | 5032858850 | 21900 | 21900 | 21900 | 21900 | 72 |
| 427 | 20231109 | 130700 | 5031282050 | 21900 | 21850 | 21950 | 21850 | 687 |
| 428 | 20231109 | 130600 | 5016235600 | 21850 | 21850 | 21850 | 21850 | 710 |
| 429 | 20231109 | 130500 | 5000722100 | 21850 | 21950 | 21950 | 21850 | 424 |
| 430 | 20231109 | 130400 | 4991438150 | 21950 | 21900 | 21950 | 21900 | 195 |
| 431 | 20231109 | 130300 | 4987167550 | 21850 | 21900 | 21950 | 21850 | 2533 |
| 432 | 20231109 | 130200 | 4931795300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 433 | 20231109 | 130100 | 4931773400 | 21900 | 21900 | 21900 | 21900 | 62 |
| 434 | 20231109 | 130000 | 4930415600 | 21900 | 21900 | 21900 | 21900 | 295 |
| 435 | 20231109 | 125900 | 4923955100 | 21900 | 21900 | 21900 | 21850 | 247 |
| 436 | 20231109 | 125800 | 4918551600 | 21900 | 21900 | 21900 | 21850 | 550 |
| 437 | 20231109 | 125700 | 4906522350 | 21850 | 21900 | 21900 | 21850 | 473 |
| 438 | 20231109 | 125600 | 4896181700 | 21900 | 21850 | 21900 | 21850 | 384 |
| 439 | 20231109 | 125500 | 4887788550 | 21850 | 21950 | 21950 | 21850 | 6603 |
| 440 | 20231109 | 125400 | 4743137050 | 21950 | 21950 | 21950 | 21950 | 96 |
| 441 | 20231109 | 125300 | 4741029850 | 21950 | 21950 | 21950 | 21950 | 50 |
| 442 | 20231109 | 125200 | 4739932350 | 21950 | 21950 | 21950 | 21950 | 171 |
| 443 | 20231109 | 125100 | 4736178900 | 21950 | 21950 | 21950 | 21950 | 10 |
| 444 | 20231109 | 125000 | 4735959400 | 21950 | 22000 | 22000 | 21950 | 74 |
| 445 | 20231109 | 124900 | 4734334450 | 22000 | 22000 | 22000 | 22000 | 281 |
| 446 | 20231109 | 124800 | 4728152450 | 21950 | 22000 | 22000 | 21950 | 844 |
| 447 | 20231109 | 124700 | 4709590700 | 22000 | 22000 | 22000 | 22000 | 13 |
| 448 | 20231109 | 124600 | 4709304700 | 21950 | 22000 | 22000 | 21950 | 294 |
| 449 | 20231109 | 124500 | 4702851300 | 22000 | 21950 | 22000 | 21950 | 68 |
| 450 | 20231109 | 124400 | 4701358600 | 22000 | 21950 | 22000 | 21900 | 182 |
| 451 | 20231109 | 124300 | 4697364000 | 21950 | 21900 | 21950 | 21900 | 173 |
| 452 | 20231109 | 124200 | 4693570100 | 21900 | 21900 | 21950 | 21900 | 262 |
| 453 | 20231109 | 124100 | 4687831800 | 21950 | 21950 | 21950 | 21900 | 294 |
| 454 | 20231109 | 124000 | 4681382000 | 21950 | 21950 | 22000 | 21950 | 3320 |
| 455 | 20231109 | 123900 | 4608502800 | 22000 | 21950 | 22000 | 21950 | 371 |
| 456 | 20231109 | 123800 | 4600344100 | 21950 | 21950 | 22000 | 21950 | 233 |
| 457 | 20231109 | 123700 | 4595227000 | 21950 | 22000 | 22000 | 21950 | 883 |
| 458 | 20231109 | 123600 | 4575801150 | 21950 | 22000 | 22000 | 21950 | 178 |
| 459 | 20231109 | 123500 | 4571888950 | 21950 | 22000 | 22000 | 21950 | 128 |
| 460 | 20231109 | 123400 | 4569073500 | 21950 | 22000 | 22000 | 21950 | 81 |
| 461 | 20231109 | 123300 | 4567294550 | 22000 | 22000 | 22000 | 22000 | 66 |
| 462 | 20231109 | 123200 | 4565842550 | 21950 | 22000 | 22000 | 21950 | 172 |
| 463 | 20231109 | 123100 | 4562061600 | 22000 | 21950 | 22000 | 21950 | 16 |
| 464 | 20231109 | 123000 | 4561710100 | 21950 | 21950 | 21950 | 21950 | 172 |
| 465 | 20231109 | 122900 | 4557934700 | 21950 | 21950 | 21950 | 21950 | 77 |
| 466 | 20231109 | 122800 | 4556244550 | 21950 | 22000 | 22000 | 21950 | 44 |
| 467 | 20231109 | 122700 | 4555277250 | 21950 | 22000 | 22000 | 21950 | 1145 |
| 468 | 20231109 | 122600 | 4530092250 | 22050 | 22050 | 22050 | 22050 | 2 |
| 469 | 20231109 | 122500 | 4530048150 | 22000 | 22000 | 22050 | 22000 | 103 |
| 470 | 20231109 | 122400 | 4527782100 | 22050 | 22050 | 22050 | 22050 | 10 |
| 471 | 20231109 | 122300 | 4527561600 | 22000 | 21950 | 22000 | 21950 | 203 |
| 472 | 20231109 | 122200 | 4523095700 | 22000 | 22000 | 22000 | 22000 | 301 |
| 473 | 20231109 | 122100 | 4516473700 | 21950 | 22000 | 22000 | 21950 | 296 |
| 474 | 20231109 | 122000 | 4509964750 | 21950 | 21950 | 21950 | 21950 | 61 |
| 475 | 20231109 | 121900 | 4508625800 | 21950 | 22000 | 22000 | 21950 | 28 |
| 476 | 20231109 | 121800 | 4508011000 | 21950 | 21950 | 21950 | 21900 | 185 |
| 477 | 20231109 | 121700 | 4503956700 | 21900 | 22000 | 22000 | 21900 | 794 |
| 478 | 20231109 | 121600 | 4486539200 | 22000 | 21950 | 22000 | 21950 | 281 |
| 479 | 20231109 | 121500 | 4480371200 | 21950 | 21950 | 21950 | 21950 | 128 |
| 480 | 20231109 | 121400 | 4477561600 | 21950 | 21950 | 21950 | 21950 | 148 |
| 481 | 20231109 | 121300 | 4474313000 | 21950 | 21950 | 21950 | 21950 | 63 |
| 482 | 20231109 | 121200 | 4472930150 | 22000 | 21950 | 22050 | 21950 | 69 |
| 483 | 20231109 | 121100 | 4471415000 | 21950 | 21950 | 22000 | 21950 | 260 |
| 484 | 20231109 | 121000 | 4465701000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 485 | 20231109 | 120900 | 4465701000 | 21950 | 21950 | 21950 | 21950 | 536 |
| 486 | 20231109 | 120800 | 4453935800 | 21950 | 21950 | 21950 | 21950 | 63 |
| 487 | 20231109 | 120700 | 4452552950 | 21950 | 22000 | 22000 | 21950 | 63 |
| 488 | 20231109 | 120600 | 4451170000 | 22000 | 21950 | 22000 | 21950 | 57 |
| 489 | 20231109 | 120500 | 4449918600 | 21950 | 22000 | 22000 | 21950 | 402 |
| 490 | 20231109 | 120400 | 4441077650 | 22000 | 22000 | 22000 | 22000 | 587 |
| 491 | 20231109 | 120300 | 4428163650 | 22100 | 22100 | 22100 | 22050 | 5087 |
| 492 | 20231109 | 120200 | 4315893300 | 22100 | 22100 | 22100 | 22100 | 61 |
| 493 | 20231109 | 120100 | 4314545200 | 22100 | 22100 | 22100 | 22100 | 1252 |
| 494 | 20231109 | 120000 | 4286876000 | 22100 | 22100 | 22150 | 22100 | 193 |
| 495 | 20231109 | 115900 | 4282610650 | 22050 | 22050 | 22050 | 22050 | 51 |
| 496 | 20231109 | 115800 | 4281486100 | 22050 | 22150 | 22150 | 22050 | 89 |
| 497 | 20231109 | 115700 | 4279523050 | 22050 | 22050 | 22050 | 22050 | 2 |
| 498 | 20231109 | 115600 | 4279478950 | 22050 | 22100 | 22100 | 22050 | 2251 |
| 499 | 20231109 | 115500 | 4229837750 | 22050 | 22200 | 22200 | 22050 | 166 |
| 500 | 20231109 | 115400 | 4226161850 | 22050 | 22100 | 22100 | 22050 | 105 |
| 501 | 20231109 | 115300 | 4223846150 | 22100 | 22200 | 22200 | 22100 | 66 |
| 502 | 20231109 | 115200 | 4222387150 | 22100 | 22050 | 22100 | 22050 | 1644 |
| 503 | 20231109 | 115100 | 4186079750 | 22000 | 22000 | 22100 | 22000 | 118 |
| 504 | 20231109 | 115000 | 4183480650 | 21950 | 22050 | 22050 | 21950 | 1652 |
| 505 | 20231109 | 114900 | 4147116050 | 22050 | 22050 | 22100 | 22050 | 278 |
| 506 | 20231109 | 114800 | 4140986100 | 22100 | 22050 | 22100 | 22050 | 102 |
| 507 | 20231109 | 114700 | 4138734950 | 22100 | 22100 | 22100 | 22100 | 76 |
| 508 | 20231109 | 114600 | 4137055350 | 22100 | 22100 | 22100 | 22100 | 387 |
| 509 | 20231109 | 114500 | 4128502650 | 22150 | 22150 | 22200 | 22150 | 59 |
| 510 | 20231109 | 114400 | 4127195750 | 22100 | 22200 | 22200 | 22100 | 111 |
| 511 | 20231109 | 114300 | 4124737650 | 22150 | 22200 | 22200 | 22150 | 164 |
| 512 | 20231109 | 114200 | 4121105000 | 22150 | 22100 | 22150 | 22100 | 706 |
| 513 | 20231109 | 114100 | 4105499050 | 22100 | 22100 | 22100 | 22100 | 184 |
| 514 | 20231109 | 114000 | 4101432650 | 22100 | 22150 | 22150 | 22100 | 117 |
| 515 | 20231109 | 113900 | 4098845150 | 22150 | 22100 | 22150 | 22100 | 62 |
| 516 | 20231109 | 113800 | 4097474900 | 22100 | 22150 | 22150 | 22100 | 88 |
| 517 | 20231109 | 113700 | 4095526850 | 22100 | 22100 | 22100 | 22100 | 61 |
| 518 | 20231109 | 113600 | 4094178750 | 22100 | 22100 | 22100 | 22100 | 30 |
| 519 | 20231109 | 113500 | 4093515750 | 22050 | 22100 | 22100 | 22050 | 659 |
| 520 | 20231109 | 113400 | 4078961450 | 22100 | 22050 | 22100 | 22000 | 186 |
| 521 | 20231109 | 113300 | 4074852450 | 22050 | 21950 | 22050 | 21950 | 2622 |
| 522 | 20231109 | 113200 | 4017175700 | 21950 | 21900 | 21950 | 21900 | 568 |
| 523 | 20231109 | 113100 | 4004720750 | 21900 | 22000 | 22000 | 21900 | 3048 |
| 524 | 20231109 | 113000 | 3937819950 | 22000 | 22000 | 22000 | 21950 | 970 |
| 525 | 20231109 | 112900 | 3916512750 | 22000 | 22000 | 22050 | 22000 | 974 |
| 526 | 20231109 | 112800 | 3895077150 | 22000 | 22000 | 22000 | 21950 | 174 |
| 527 | 20231109 | 112700 | 3891252200 | 22000 | 22000 | 22000 | 22000 | 88 |
| 528 | 20231109 | 112600 | 3889316200 | 22000 | 22000 | 22000 | 21950 | 133 |
| 529 | 20231109 | 112500 | 3886393250 | 22000 | 22000 | 22000 | 21950 | 263 |
| 530 | 20231109 | 112400 | 3880611350 | 21950 | 22050 | 22050 | 21950 | 1045 |
| 531 | 20231109 | 112300 | 3857635650 | 22050 | 22000 | 22050 | 22000 | 961 |
| 532 | 20231109 | 112200 | 3836493450 | 22000 | 22050 | 22050 | 22000 | 472 |
| 533 | 20231109 | 112100 | 3826097100 | 22000 | 22000 | 22000 | 21950 | 267 |
| 534 | 20231109 | 112000 | 3820228650 | 22000 | 22000 | 22000 | 21950 | 368 |
| 535 | 20231109 | 111900 | 3812138900 | 22000 | 21950 | 22000 | 21950 | 602 |
| 536 | 20231109 | 111800 | 3798897300 | 22000 | 22000 | 22000 | 22000 | 1279 |
| 537 | 20231109 | 111700 | 3770759300 | 22000 | 22050 | 22050 | 22000 | 130 |
| 538 | 20231109 | 111600 | 3767897900 | 22000 | 22000 | 22000 | 21950 | 284 |
| 539 | 20231109 | 111500 | 3761654400 | 21950 | 22000 | 22000 | 21950 | 1498 |
| 540 | 20231109 | 111400 | 3728735400 | 22000 | 22000 | 22050 | 22000 | 3478 |
| 541 | 20231109 | 111300 | 3652219350 | 22000 | 22050 | 22050 | 22000 | 2452 |
| 542 | 20231109 | 111200 | 3598270200 | 22050 | 22050 | 22050 | 22000 | 620 |
| 543 | 20231109 | 111100 | 3584603300 | 22000 | 22150 | 22150 | 22000 | 2196 |
| 544 | 20231109 | 111000 | 3536183300 | 22050 | 22150 | 22200 | 22050 | 2158 |
| 545 | 20231109 | 110900 | 3488499950 | 22100 | 22200 | 22250 | 22100 | 146 |
| 546 | 20231109 | 110800 | 3485270250 | 22200 | 22250 | 22250 | 22200 | 118 |
| 547 | 20231109 | 110700 | 3482648050 | 22100 | 22200 | 22250 | 22100 | 248 |
| 548 | 20231109 | 110600 | 3477143300 | 22100 | 22200 | 22200 | 22100 | 2748 |
| 549 | 20231109 | 110500 | 3416392750 | 22200 | 22200 | 22200 | 22200 | 145 |
| 550 | 20231109 | 110400 | 3413173750 | 22200 | 22200 | 22200 | 22200 | 93 |
| 551 | 20231109 | 110300 | 3411109150 | 22200 | 22200 | 22200 | 22150 | 140 |
| 552 | 20231109 | 110200 | 3408006750 | 22150 | 22150 | 22200 | 22100 | 123 |
| 553 | 20231109 | 110100 | 3405278900 | 22100 | 22150 | 22150 | 22100 | 516 |
| 554 | 20231109 | 110000 | 3393862100 | 22150 | 22200 | 22200 | 22150 | 2778 |
| 555 | 20231109 | 105900 | 3332285300 | 22200 | 22300 | 22300 | 22200 | 958 |
| 556 | 20231109 | 105800 | 3310997950 | 22250 | 22250 | 22300 | 22250 | 222 |
| 557 | 20231109 | 105700 | 3306058400 | 22250 | 22300 | 22300 | 22250 | 2437 |
| 558 | 20231109 | 105600 | 3251793950 | 22300 | 22450 | 22450 | 22300 | 1423 |
| 559 | 20231109 | 105500 | 3219947150 | 22450 | 22450 | 22450 | 22450 | 5 |
| 560 | 20231109 | 105400 | 3219834900 | 22400 | 22450 | 22500 | 22400 | 731 |
| 561 | 20231109 | 105300 | 3203425950 | 22500 | 22550 | 22550 | 22500 | 715 |
| 562 | 20231109 | 105200 | 3187332450 | 22550 | 22550 | 22550 | 22550 | 211 |
| 563 | 20231109 | 105100 | 3182574400 | 22500 | 22600 | 22600 | 22500 | 355 |
| 564 | 20231109 | 105000 | 3174564650 | 22600 | 22550 | 22650 | 22550 | 2034 |
| 565 | 20231109 | 104900 | 3128596650 | 22550 | 22550 | 22550 | 22500 | 288 |
| 566 | 20231109 | 104800 | 3122105550 | 22550 | 22500 | 22550 | 22500 | 168 |
| 567 | 20231109 | 104700 | 3118321550 | 22500 | 22500 | 22500 | 22450 | 116 |
| 568 | 20231109 | 104600 | 3115714600 | 22450 | 22450 | 22450 | 22450 | 121 |
| 569 | 20231109 | 104500 | 3112998150 | 22400 | 22500 | 22500 | 22400 | 72 |
| 570 | 20231109 | 104400 | 3111381350 | 22450 | 22450 | 22500 | 22450 | 15 |
| 571 | 20231109 | 104300 | 3111044400 | 22450 | 22450 | 22450 | 22450 | 133 |
| 572 | 20231109 | 104200 | 3108058550 | 22450 | 22500 | 22500 | 22400 | 1386 |
| 573 | 20231109 | 104100 | 3076944050 | 22450 | 22500 | 22500 | 22450 | 149 |
| 574 | 20231109 | 104000 | 3073594700 | 22500 | 22500 | 22500 | 22450 | 76 |
| 575 | 20231109 | 103900 | 3071887750 | 22500 | 22450 | 22500 | 22450 | 91 |
| 576 | 20231109 | 103800 | 3069844750 | 22450 | 22400 | 22450 | 22400 | 823 |
| 577 | 20231109 | 103700 | 3051406250 | 22450 | 22450 | 22450 | 22400 | 243 |
| 578 | 20231109 | 103600 | 3045956300 | 22400 | 22500 | 22500 | 22400 | 265 |
| 579 | 20231109 | 103500 | 3040006700 | 22500 | 22500 | 22550 | 22500 | 616 |
| 580 | 20231109 | 103400 | 3026146300 | 22450 | 22400 | 22500 | 22400 | 328 |
| 581 | 20231109 | 103300 | 3018794450 | 22400 | 22350 | 22400 | 22300 | 1817 |
| 582 | 20231109 | 103200 | 2978101900 | 22350 | 22450 | 22500 | 22350 | 998 |
| 583 | 20231109 | 103100 | 2955755050 | 22500 | 22500 | 22550 | 22450 | 276 |
| 584 | 20231109 | 103000 | 2949552450 | 22550 | 22500 | 22550 | 22400 | 269 |
| 585 | 20231109 | 102900 | 2943522000 | 22450 | 22600 | 22600 | 22450 | 740 |
| 586 | 20231109 | 102800 | 2926864150 | 22600 | 22550 | 22600 | 22550 | 621 |
| 587 | 20231109 | 102700 | 2912842900 | 22550 | 22500 | 22550 | 22500 | 117 |
| 588 | 20231109 | 102600 | 2910208800 | 22500 | 22500 | 22500 | 22500 | 53 |
| 589 | 20231109 | 102500 | 2909016300 | 22500 | 22450 | 22500 | 22450 | 215 |
| 590 | 20231109 | 102400 | 2904182150 | 22450 | 22500 | 22550 | 22450 | 1249 |
| 591 | 20231109 | 102300 | 2876114050 | 22500 | 22550 | 22550 | 22500 | 139 |
| 592 | 20231109 | 102200 | 2872986100 | 22550 | 22550 | 22600 | 22500 | 282 |
| 593 | 20231109 | 102100 | 2866626000 | 22600 | 22550 | 22600 | 22500 | 591 |
| 594 | 20231109 | 102000 | 2853295850 | 22550 | 22500 | 22550 | 22500 | 217 |
| 595 | 20231109 | 101900 | 2848407050 | 22550 | 22550 | 22550 | 22500 | 558 |
| 596 | 20231109 | 101800 | 2835830600 | 22550 | 22500 | 22600 | 22500 | 186 |
| 597 | 20231109 | 101700 | 2831639800 | 22500 | 22550 | 22550 | 22500 | 833 |
| 598 | 20231109 | 101600 | 2812888850 | 22550 | 22600 | 22600 | 22500 | 443 |
| 599 | 20231109 | 101500 | 2802895000 | 22600 | 22600 | 22600 | 22550 | 292 |
| 600 | 20231109 | 101400 | 2796301600 | 22600 | 22600 | 22650 | 22600 | 636 |
| 601 | 20231109 | 101300 | 2781910200 | 22650 | 22550 | 22700 | 22550 | 1135 |
| 602 | 20231109 | 101200 | 2756247300 | 22550 | 22500 | 22550 | 22500 | 551 |
| 603 | 20231109 | 101100 | 2743834550 | 22500 | 22400 | 22500 | 22250 | 800 |
| 604 | 20231109 | 101000 | 2725881050 | 22400 | 22450 | 22450 | 22200 | 1151 |
| 605 | 20231109 | 100900 | 2700162950 | 22450 | 22450 | 22500 | 22250 | 424 |
| 606 | 20231109 | 100800 | 2690653450 | 22300 | 22500 | 22500 | 22300 | 1132 |
| 607 | 20231109 | 100700 | 2665329150 | 22550 | 22600 | 22600 | 22350 | 919 |
| 608 | 20231109 | 100600 | 2644615550 | 22600 | 22450 | 22600 | 22450 | 1019 |
| 609 | 20231109 | 100500 | 2621695750 | 22450 | 22400 | 22450 | 22400 | 191 |
| 610 | 20231109 | 100400 | 2617408800 | 22400 | 22350 | 22400 | 22350 | 67 |
| 611 | 20231109 | 100300 | 2615908100 | 22350 | 22400 | 22400 | 22350 | 108 |
| 612 | 20231109 | 100200 | 2613490500 | 22400 | 22400 | 22400 | 22400 | 801 |
| 613 | 20231109 | 100100 | 2595548100 | 22400 | 22250 | 22400 | 22250 | 1885 |
| 614 | 20231109 | 100000 | 2553458100 | 22250 | 22300 | 22300 | 22250 | 490 |
| 615 | 20231109 | 095900 | 2542534150 | 22350 | 22350 | 22400 | 22300 | 426 |
| 616 | 20231109 | 095800 | 2533014000 | 22350 | 22400 | 22400 | 22350 | 324 |
| 617 | 20231109 | 095700 | 2525757050 | 22400 | 22450 | 22450 | 22300 | 665 |
| 618 | 20231109 | 095600 | 2510891400 | 22500 | 22300 | 22500 | 22300 | 1856 |
| 619 | 20231109 | 095500 | 2469260400 | 22300 | 22350 | 22350 | 22300 | 194 |
| 620 | 20231109 | 095400 | 2464928000 | 22350 | 22350 | 22400 | 22300 | 556 |
| 621 | 20231109 | 095300 | 2452477650 | 22350 | 22300 | 22350 | 22300 | 1238 |
| 622 | 20231109 | 095200 | 2424808950 | 22300 | 22200 | 22350 | 22200 | 519 |
| 623 | 20231109 | 095100 | 2413238300 | 22300 | 22250 | 22350 | 22200 | 1472 |
| 624 | 20231109 | 095000 | 2380471500 | 22250 | 22300 | 22300 | 22250 | 586 |
| 625 | 20231109 | 094900 | 2367428800 | 22300 | 22250 | 22300 | 22250 | 493 |
| 626 | 20231109 | 094800 | 2356452150 | 22250 | 22200 | 22250 | 22200 | 398 |
| 627 | 20231109 | 094700 | 2347603500 | 22200 | 22150 | 22250 | 22150 | 1249 |
| 628 | 20231109 | 094600 | 2319918300 | 22200 | 22200 | 22300 | 22150 | 3870 |
| 629 | 20231109 | 094500 | 2234052800 | 22200 | 22250 | 22350 | 22200 | 837 |
| 630 | 20231109 | 094400 | 2215430000 | 22250 | 22350 | 22350 | 22250 | 85 |
| 631 | 20231109 | 094300 | 2213534050 | 22300 | 22350 | 22350 | 22250 | 162 |
| 632 | 20231109 | 094200 | 2209925500 | 22300 | 22350 | 22400 | 22300 | 585 |
| 633 | 20231109 | 094100 | 2196826900 | 22400 | 22300 | 22400 | 22250 | 787 |
| 634 | 20231109 | 094000 | 2179228700 | 22250 | 22300 | 22350 | 22250 | 1236 |
| 635 | 20231109 | 093900 | 2151685400 | 22350 | 22400 | 22400 | 22300 | 2322 |
| 636 | 20231109 | 093800 | 2099720950 | 22400 | 22400 | 22500 | 22300 | 1002 |
| 637 | 20231109 | 093700 | 2077264650 | 22300 | 22250 | 22450 | 22250 | 2657 |
| 638 | 20231109 | 093600 | 2017880700 | 22200 | 22100 | 22200 | 22050 | 1836 |
| 639 | 20231109 | 093500 | 1977301550 | 22050 | 22050 | 22100 | 22000 | 3091 |
| 640 | 20231109 | 093400 | 1909222150 | 22050 | 22050 | 22050 | 22050 | 275 |
| 641 | 20231109 | 093300 | 1903158400 | 22100 | 22200 | 22200 | 22050 | 870 |
| 642 | 20231109 | 093200 | 1883953400 | 22200 | 22200 | 22250 | 22150 | 1106 |
| 643 | 20231109 | 093100 | 1859408150 | 22200 | 22150 | 22250 | 22150 | 547 |
| 644 | 20231109 | 093000 | 1847275700 | 22250 | 22000 | 22250 | 22000 | 1400 |
| 645 | 20231109 | 092900 | 1816318800 | 22100 | 21850 | 22100 | 21850 | 1816 |
| 646 | 20231109 | 092800 | 1776534950 | 21900 | 21900 | 22050 | 21700 | 9149 |
| 647 | 20231109 | 092700 | 1576909650 | 21900 | 22100 | 22150 | 21850 | 11801 |
| 648 | 20231109 | 092600 | 1317759100 | 22050 | 22100 | 22100 | 22050 | 1861 |
| 649 | 20231109 | 092500 | 1276687550 | 22100 | 22050 | 22100 | 22050 | 1125 |
| 650 | 20231109 | 092400 | 1251858750 | 22100 | 22100 | 22100 | 22050 | 2111 |
| 651 | 20231109 | 092300 | 1205297850 | 22100 | 22150 | 22200 | 22050 | 3138 |
| 652 | 20231109 | 092200 | 1135900700 | 22150 | 22250 | 22250 | 22150 | 2849 |
| 653 | 20231109 | 092100 | 1072640100 | 22300 | 22400 | 22500 | 22300 | 1099 |
| 654 | 20231109 | 092000 | 1048118650 | 22400 | 22400 | 22500 | 22300 | 466 |
| 655 | 20231109 | 091900 | 1037682450 | 22350 | 22350 | 22400 | 22350 | 1399 |
| 656 | 20231109 | 091800 | 1006397850 | 22350 | 22400 | 22450 | 22350 | 648 |
| 657 | 20231109 | 091700 | 991892000 | 22400 | 22300 | 22450 | 22250 | 3574 |
| 658 | 20231109 | 091600 | 911908350 | 22300 | 22300 | 22350 | 22200 | 3586 |
| 659 | 20231109 | 091500 | 832216900 | 22250 | 22250 | 22300 | 22250 | 590 |
| 660 | 20231109 | 091400 | 819088650 | 22250 | 22300 | 22300 | 22250 | 942 |
| 661 | 20231109 | 091300 | 798118150 | 22300 | 22350 | 22400 | 22250 | 980 |
| 662 | 20231109 | 091200 | 776252350 | 22350 | 22250 | 22400 | 22200 | 580 |
| 663 | 20231109 | 091100 | 763345000 | 22250 | 22200 | 22400 | 22200 | 2470 |
| 664 | 20231109 | 091000 | 708311950 | 22200 | 22200 | 22300 | 22150 | 1094 |
| 665 | 20231109 | 090900 | 683972850 | 22150 | 22200 | 22200 | 22150 | 2643 |
| 666 | 20231109 | 090800 | 625357500 | 22200 | 22300 | 22350 | 22200 | 1073 |
| 667 | 20231109 | 090700 | 601460750 | 22300 | 22400 | 22450 | 22300 | 1297 |
| 668 | 20231109 | 090600 | 572483350 | 22500 | 22400 | 22550 | 22400 | 216 |
| 669 | 20231109 | 090500 | 567629750 | 22400 | 22600 | 22750 | 22400 | 2340 |
| 670 | 20231109 | 090400 | 514818250 | 22750 | 22250 | 22750 | 22200 | 2087 |
| 671 | 20231109 | 090300 | 468075950 | 22200 | 22400 | 22450 | 22200 | 3385 |
| 672 | 20231109 | 090200 | 392532450 | 22350 | 22300 | 22400 | 22100 | 4998 |
| 673 | 20231109 | 090100 | 281499400 | 22200 | 22600 | 22600 | 22200 | 7670 |
| 674 | 20231109 | 090000 | 109576000 | 22600 | 22850 | 22850 | 22600 | 4784 |