35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 195700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 3 | 20231117 | 195600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20231117 | 195500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20231117 | 195400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20231117 | 195300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20231117 | 195200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20231117 | 195100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20231117 | 195000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20231117 | 194900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20231117 | 194800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20231117 | 194700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20231117 | 194600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20231117 | 194500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20231117 | 194400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20231117 | 194300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20231117 | 194200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20231117 | 194100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20231117 | 194000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20231117 | 193900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20231117 | 193800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20231117 | 193700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20231117 | 193600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20231117 | 193500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20231117 | 193400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20231117 | 193300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20231117 | 193200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20231117 | 193100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20231117 | 193000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20231117 | 192900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20231117 | 192800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20231117 | 192700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 33 | 20231117 | 192600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20231117 | 192500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20231117 | 192400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20231117 | 192300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20231117 | 192200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20231117 | 192100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20231117 | 192000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20231117 | 191900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20231117 | 191800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20231117 | 191700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20231117 | 191600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20231117 | 191500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20231117 | 191400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20231117 | 191300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20231117 | 191200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20231117 | 191100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20231117 | 191000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20231117 | 190900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20231117 | 190800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20231117 | 190700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20231117 | 190600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20231117 | 190500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20231117 | 190400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20231117 | 190300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20231117 | 190200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20231117 | 190100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20231117 | 190000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20231117 | 185900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20231117 | 185800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20231117 | 185700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 63 | 20231117 | 185600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20231117 | 185500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20231117 | 185400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20231117 | 185300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20231117 | 185200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20231117 | 185100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20231117 | 185000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20231117 | 184900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20231117 | 184800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20231117 | 184700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20231117 | 184600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20231117 | 184500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20231117 | 184400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20231117 | 184300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20231117 | 184200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20231117 | 184100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20231117 | 184000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20231117 | 183900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20231117 | 183800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20231117 | 183700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20231117 | 183600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20231117 | 183500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20231117 | 183400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20231117 | 183300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20231117 | 183200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20231117 | 183100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20231117 | 183000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20231117 | 182900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20231117 | 182800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20231117 | 182700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 93 | 20231117 | 182600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20231117 | 182500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20231117 | 182400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20231117 | 182300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20231117 | 182200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20231117 | 182100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20231117 | 182000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20231117 | 181900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20231117 | 181800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20231117 | 181700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20231117 | 181600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20231117 | 181500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20231117 | 181400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20231117 | 181300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20231117 | 181200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20231117 | 181100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20231117 | 181000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20231117 | 180900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20231117 | 180800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20231117 | 180700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20231117 | 180600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20231117 | 180500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20231117 | 180400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20231117 | 180300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20231117 | 180200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20231117 | 180100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20231117 | 180000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20231117 | 175900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20231117 | 175800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20231117 | 175700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 123 | 20231117 | 175600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20231117 | 175500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20231117 | 175400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20231117 | 175300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20231117 | 175200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20231117 | 175100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20231117 | 175000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20231117 | 174900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20231117 | 174800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20231117 | 174700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20231117 | 174600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20231117 | 174500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20231117 | 174400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20231117 | 174300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20231117 | 174200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20231117 | 174100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20231117 | 174000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20231117 | 173900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20231117 | 173800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20231117 | 173700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20231117 | 173600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20231117 | 173500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20231117 | 173400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20231117 | 173300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20231117 | 173200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20231117 | 173100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20231117 | 173000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20231117 | 172900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20231117 | 172800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20231117 | 172700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 153 | 20231117 | 172600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20231117 | 172500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20231117 | 172400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20231117 | 172300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20231117 | 172200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20231117 | 172100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20231117 | 172000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20231117 | 171900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20231117 | 171800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20231117 | 171700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20231117 | 171600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20231117 | 171500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20231117 | 171400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20231117 | 171300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20231117 | 171200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20231117 | 171100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20231117 | 171000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20231117 | 170900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20231117 | 170800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20231117 | 170700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20231117 | 170600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20231117 | 170500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20231117 | 170400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20231117 | 170300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20231117 | 170200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20231117 | 170100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20231117 | 170000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20231117 | 165900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20231117 | 165800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20231117 | 165700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 183 | 20231117 | 165600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20231117 | 165500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20231117 | 165400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20231117 | 165300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20231117 | 165200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20231117 | 165100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20231117 | 165000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20231117 | 164900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20231117 | 164800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20231117 | 164700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20231117 | 164600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20231117 | 164500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20231117 | 164400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20231117 | 164300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20231117 | 164200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20231117 | 164100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20231117 | 164000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20231117 | 163900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20231117 | 163800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20231117 | 163700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20231117 | 163600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20231117 | 163500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20231117 | 163400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20231117 | 163300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20231117 | 163200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20231117 | 163100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20231117 | 163000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20231117 | 162900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20231117 | 162800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20231117 | 162700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 213 | 20231117 | 162600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20231117 | 162500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20231117 | 162400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20231117 | 162300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20231117 | 162200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20231117 | 162100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20231117 | 162000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20231117 | 161900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20231117 | 161800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20231117 | 161700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20231117 | 161600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20231117 | 161500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20231117 | 161400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20231117 | 161300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20231117 | 161200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20231117 | 161100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20231117 | 161000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20231117 | 160900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20231117 | 160800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20231117 | 160700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20231117 | 160600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20231117 | 160500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20231117 | 160400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20231117 | 160300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20231117 | 160200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20231117 | 160100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20231117 | 160000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20231117 | 155900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20231117 | 155800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20231117 | 155700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 243 | 20231117 | 155600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20231117 | 155500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 245 | 20231117 | 155400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20231117 | 155300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 247 | 20231117 | 155200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 248 | 20231117 | 155100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 249 | 20231117 | 155000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 250 | 20231117 | 154900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 251 | 20231117 | 154800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 252 | 20231117 | 154700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 253 | 20231117 | 154600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 254 | 20231117 | 154500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 255 | 20231117 | 154400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 256 | 20231117 | 154300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 257 | 20231117 | 154200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 258 | 20231117 | 154100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 259 | 20231117 | 154000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 260 | 20231117 | 153900 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 261 | 20231117 | 153800 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 262 | 20231117 | 153700 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 263 | 20231117 | 153600 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 264 | 20231117 | 153500 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 265 | 20231117 | 153400 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 266 | 20231117 | 153300 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 267 | 20231117 | 153200 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 268 | 20231117 | 153100 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 269 | 20231117 | 153000 | 4717069600 | 20650 | 20650 | 20650 | 20650 | 4973 |
| 270 | 20231117 | 152900 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 271 | 20231117 | 152800 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 272 | 20231117 | 152700 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 273 | 20231117 | 152600 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 274 | 20231117 | 152500 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 275 | 20231117 | 152400 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 276 | 20231117 | 152300 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 277 | 20231117 | 152200 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 278 | 20231117 | 152100 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 279 | 20231117 | 152000 | 4614377150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 280 | 20231117 | 151900 | 4614377150 | 20650 | 20650 | 20650 | 20600 | 1265 |
| 281 | 20231117 | 151800 | 4588284750 | 20650 | 20700 | 20700 | 20600 | 2553 |
| 282 | 20231117 | 151700 | 4535615050 | 20650 | 20650 | 20700 | 20650 | 636 |
| 283 | 20231117 | 151600 | 4522467550 | 20700 | 20700 | 20700 | 20700 | 184 |
| 284 | 20231117 | 151500 | 4518658750 | 20650 | 20650 | 20650 | 20650 | 383 |
| 285 | 20231117 | 151400 | 4510749800 | 20650 | 20700 | 20700 | 20600 | 216 |
| 286 | 20231117 | 151300 | 4506293250 | 20600 | 20600 | 20700 | 20600 | 371 |
| 287 | 20231117 | 151200 | 4498638300 | 20650 | 20650 | 20700 | 20600 | 3799 |
| 288 | 20231117 | 151100 | 4420242450 | 20700 | 20650 | 20700 | 20600 | 331 |
| 289 | 20231117 | 151000 | 4413412750 | 20650 | 20650 | 20700 | 20600 | 483 |
| 290 | 20231117 | 150900 | 4403424450 | 20650 | 20600 | 20700 | 20600 | 291 |
| 291 | 20231117 | 150800 | 4397426050 | 20600 | 20650 | 20700 | 20600 | 1518 |
| 292 | 20231117 | 150700 | 4366084700 | 20700 | 20700 | 20700 | 20650 | 75 |
| 293 | 20231117 | 150600 | 4364535300 | 20700 | 20700 | 20700 | 20650 | 576 |
| 294 | 20231117 | 150500 | 4352619700 | 20700 | 20700 | 20700 | 20650 | 358 |
| 295 | 20231117 | 150400 | 4345225500 | 20700 | 20650 | 20700 | 20650 | 196 |
| 296 | 20231117 | 150300 | 4341175350 | 20700 | 20700 | 20700 | 20650 | 282 |
| 297 | 20231117 | 150200 | 4335341000 | 20700 | 20700 | 20700 | 20650 | 466 |
| 298 | 20231117 | 150100 | 4325698750 | 20700 | 20700 | 20700 | 20650 | 90 |
| 299 | 20231117 | 150000 | 4323839850 | 20650 | 20650 | 20700 | 20650 | 297 |
| 300 | 20231117 | 145900 | 4317701550 | 20700 | 20650 | 20700 | 20650 | 155 |
| 301 | 20231117 | 145800 | 4314499200 | 20700 | 20650 | 20700 | 20600 | 226 |
| 302 | 20231117 | 145700 | 4309833000 | 20700 | 20750 | 20750 | 20650 | 152 |
| 303 | 20231117 | 145600 | 4306692400 | 20750 | 20750 | 20750 | 20700 | 114 |
| 304 | 20231117 | 145500 | 4304329400 | 20750 | 20700 | 20750 | 20700 | 264 |
| 305 | 20231117 | 145400 | 4298861550 | 20750 | 20750 | 20750 | 20700 | 301 |
| 306 | 20231117 | 145300 | 4292626950 | 20700 | 20750 | 20750 | 20700 | 291 |
| 307 | 20231117 | 145200 | 4286598850 | 20700 | 20750 | 20750 | 20700 | 76 |
| 308 | 20231117 | 145100 | 4285024200 | 20750 | 20750 | 20800 | 20700 | 1173 |
| 309 | 20231117 | 145000 | 4260694500 | 20750 | 20650 | 20750 | 20650 | 1782 |
| 310 | 20231117 | 144900 | 4223808650 | 20650 | 20650 | 20700 | 20650 | 288 |
| 311 | 20231117 | 144800 | 4217857800 | 20700 | 20650 | 20700 | 20650 | 279 |
| 312 | 20231117 | 144700 | 4212088100 | 20700 | 20700 | 20700 | 20650 | 286 |
| 313 | 20231117 | 144600 | 4206175000 | 20600 | 20650 | 20700 | 20600 | 930 |
| 314 | 20231117 | 144500 | 4186969700 | 20650 | 20700 | 20700 | 20550 | 10604 |
| 315 | 20231117 | 144400 | 3968828850 | 20650 | 20700 | 20700 | 20650 | 1131 |
| 316 | 20231117 | 144300 | 3945470250 | 20700 | 20700 | 20700 | 20650 | 309 |
| 317 | 20231117 | 144200 | 3939081250 | 20650 | 20700 | 20700 | 20650 | 261 |
| 318 | 20231117 | 144100 | 3933691250 | 20650 | 20650 | 20700 | 20650 | 1037 |
| 319 | 20231117 | 144000 | 3912269100 | 20700 | 20700 | 20700 | 20650 | 135 |
| 320 | 20231117 | 143900 | 3909475050 | 20650 | 20650 | 20700 | 20650 | 7437 |
| 321 | 20231117 | 143800 | 3755701500 | 20700 | 20700 | 20700 | 20650 | 1083 |
| 322 | 20231117 | 143700 | 3733285750 | 20700 | 20750 | 20750 | 20650 | 1872 |
| 323 | 20231117 | 143600 | 3694591050 | 20700 | 20650 | 20750 | 20650 | 1168 |
| 324 | 20231117 | 143500 | 3670459750 | 20650 | 20650 | 20750 | 20650 | 352 |
| 325 | 20231117 | 143400 | 3663177000 | 20750 | 20700 | 20750 | 20700 | 1273 |
| 326 | 20231117 | 143300 | 3636822200 | 20700 | 20750 | 20750 | 20700 | 230 |
| 327 | 20231117 | 143200 | 3632053950 | 20700 | 20700 | 20750 | 20700 | 425 |
| 328 | 20231117 | 143100 | 3623252750 | 20700 | 20750 | 20800 | 20700 | 206 |
| 329 | 20231117 | 143000 | 3618977650 | 20750 | 20750 | 20750 | 20700 | 316 |
| 330 | 20231117 | 142900 | 3612425950 | 20800 | 20800 | 20800 | 20750 | 93 |
| 331 | 20231117 | 142800 | 3610492050 | 20800 | 20750 | 20800 | 20700 | 227 |
| 332 | 20231117 | 142700 | 3605787650 | 20800 | 20750 | 20800 | 20750 | 141 |
| 333 | 20231117 | 142600 | 3602858500 | 20750 | 20750 | 20750 | 20700 | 562 |
| 334 | 20231117 | 142500 | 3591217100 | 20650 | 20800 | 20800 | 20600 | 25010 |
| 335 | 20231117 | 142400 | 3074085400 | 20850 | 20800 | 20850 | 20800 | 395 |
| 336 | 20231117 | 142300 | 3065859800 | 20850 | 20800 | 20850 | 20800 | 98 |
| 337 | 20231117 | 142200 | 3063821300 | 20850 | 20850 | 20850 | 20800 | 301 |
| 338 | 20231117 | 142100 | 3057552550 | 20850 | 20850 | 20850 | 20800 | 71 |
| 339 | 20231117 | 142000 | 3056075250 | 20850 | 20800 | 20850 | 20800 | 496 |
| 340 | 20231117 | 141900 | 3045750700 | 20800 | 20850 | 20850 | 20800 | 185 |
| 341 | 20231117 | 141800 | 3041899200 | 20750 | 20800 | 20850 | 20750 | 2450 |
| 342 | 20231117 | 141700 | 2990967800 | 20850 | 20850 | 20850 | 20800 | 138 |
| 343 | 20231117 | 141600 | 2988093600 | 20850 | 20800 | 20850 | 20800 | 387 |
| 344 | 20231117 | 141500 | 2980035850 | 20850 | 20850 | 20850 | 20800 | 218 |
| 345 | 20231117 | 141400 | 2975497550 | 20850 | 20800 | 20850 | 20800 | 363 |
| 346 | 20231117 | 141300 | 2967937550 | 20800 | 20850 | 20850 | 20800 | 81 |
| 347 | 20231117 | 141200 | 2966252700 | 20800 | 20850 | 20850 | 20800 | 279 |
| 348 | 20231117 | 141100 | 2960444350 | 20850 | 20850 | 20850 | 20800 | 217 |
| 349 | 20231117 | 141000 | 2955923850 | 20850 | 20850 | 20850 | 20800 | 213 |
| 350 | 20231117 | 140900 | 2951488950 | 20850 | 20800 | 20850 | 20800 | 289 |
| 351 | 20231117 | 140800 | 2945469450 | 20800 | 20850 | 20850 | 20800 | 151 |
| 352 | 20231117 | 140700 | 2942327300 | 20850 | 20850 | 20850 | 20800 | 246 |
| 353 | 20231117 | 140600 | 2937202150 | 20800 | 20800 | 20800 | 20800 | 123 |
| 354 | 20231117 | 140500 | 2934643750 | 20850 | 20850 | 20850 | 20800 | 521 |
| 355 | 20231117 | 140400 | 2923797700 | 20800 | 20850 | 20850 | 20800 | 155 |
| 356 | 20231117 | 140300 | 2920572100 | 20850 | 20800 | 20850 | 20750 | 326 |
| 357 | 20231117 | 140200 | 2913786250 | 20850 | 20850 | 20850 | 20800 | 536 |
| 358 | 20231117 | 140100 | 2902633600 | 20800 | 20800 | 20850 | 20800 | 1304 |
| 359 | 20231117 | 140000 | 2875504750 | 20850 | 20800 | 20850 | 20800 | 114 |
| 360 | 20231117 | 135900 | 2873131000 | 20850 | 20850 | 20850 | 20800 | 298 |
| 361 | 20231117 | 135800 | 2866924800 | 20850 | 20850 | 20850 | 20800 | 481 |
| 362 | 20231117 | 135700 | 2856896500 | 20900 | 20850 | 20900 | 20850 | 175 |
| 363 | 20231117 | 135600 | 2853243450 | 20850 | 20850 | 20850 | 20800 | 245 |
| 364 | 20231117 | 135500 | 2848139150 | 20850 | 20900 | 20900 | 20800 | 685 |
| 365 | 20231117 | 135400 | 2833860150 | 20900 | 20850 | 20900 | 20850 | 365 |
| 366 | 20231117 | 135300 | 2826243950 | 20900 | 20900 | 20900 | 20850 | 101 |
| 367 | 20231117 | 135200 | 2824133100 | 20850 | 20900 | 20900 | 20850 | 248 |
| 368 | 20231117 | 135100 | 2818960050 | 20850 | 20850 | 20900 | 20850 | 64 |
| 369 | 20231117 | 135000 | 2817625600 | 20900 | 20850 | 20900 | 20800 | 536 |
| 370 | 20231117 | 134900 | 2806453200 | 20850 | 20750 | 20850 | 20750 | 70 |
| 371 | 20231117 | 134800 | 2804999900 | 20800 | 20850 | 20850 | 20800 | 327 |
| 372 | 20231117 | 134700 | 2798189000 | 20800 | 20800 | 20850 | 20800 | 165 |
| 373 | 20231117 | 134600 | 2794755500 | 20850 | 20850 | 20850 | 20800 | 234 |
| 374 | 20231117 | 134500 | 2789885850 | 20850 | 20800 | 20850 | 20800 | 126 |
| 375 | 20231117 | 134400 | 2787264950 | 20850 | 20800 | 20850 | 20800 | 200 |
| 376 | 20231117 | 134300 | 2783098900 | 20850 | 20800 | 20850 | 20800 | 283 |
| 377 | 20231117 | 134200 | 2777207150 | 20850 | 20800 | 20850 | 20800 | 201 |
| 378 | 20231117 | 134100 | 2773020350 | 20850 | 20800 | 20850 | 20800 | 196 |
| 379 | 20231117 | 134000 | 2768939850 | 20800 | 20850 | 20850 | 20750 | 187 |
| 380 | 20231117 | 133900 | 2765049950 | 20800 | 20850 | 20850 | 20800 | 201 |
| 381 | 20231117 | 133800 | 2760867600 | 20850 | 20800 | 20850 | 20800 | 367 |
| 382 | 20231117 | 133700 | 2753224650 | 20800 | 20800 | 20850 | 20800 | 130 |
| 383 | 20231117 | 133600 | 2750520350 | 20800 | 20850 | 20850 | 20800 | 189 |
| 384 | 20231117 | 133500 | 2746585550 | 20850 | 20850 | 20850 | 20800 | 320 |
| 385 | 20231117 | 133400 | 2739920700 | 20850 | 20850 | 20850 | 20800 | 602 |
| 386 | 20231117 | 133300 | 2727397150 | 20850 | 20850 | 20850 | 20800 | 242 |
| 387 | 20231117 | 133200 | 2722359050 | 20850 | 20800 | 20850 | 20800 | 123 |
| 388 | 20231117 | 133100 | 2719800300 | 20850 | 20850 | 20850 | 20800 | 2328 |
| 389 | 20231117 | 133000 | 2671368600 | 20800 | 20850 | 20850 | 20800 | 111 |
| 390 | 20231117 | 132900 | 2669057650 | 20850 | 20850 | 20850 | 20800 | 268 |
| 391 | 20231117 | 132800 | 2663476900 | 20850 | 20850 | 20850 | 20800 | 179 |
| 392 | 20231117 | 132700 | 2659750250 | 20850 | 20800 | 20850 | 20800 | 511 |
| 393 | 20231117 | 132600 | 2649106000 | 20850 | 20850 | 20850 | 20850 | 148 |
| 394 | 20231117 | 132500 | 2646020200 | 20850 | 20850 | 20900 | 20800 | 383 |
| 395 | 20231117 | 132400 | 2638037650 | 20850 | 20850 | 20850 | 20850 | 159 |
| 396 | 20231117 | 132300 | 2634722500 | 20850 | 20850 | 20850 | 20800 | 360 |
| 397 | 20231117 | 132200 | 2627226650 | 20850 | 20850 | 20850 | 20850 | 42 |
| 398 | 20231117 | 132100 | 2626350950 | 20800 | 20850 | 20850 | 20800 | 805 |
| 399 | 20231117 | 132000 | 2609580400 | 20850 | 20800 | 20850 | 20800 | 59 |
| 400 | 20231117 | 131900 | 2608351950 | 20850 | 20800 | 20850 | 20800 | 291 |
| 401 | 20231117 | 131800 | 2602294650 | 20850 | 20800 | 20850 | 20800 | 251 |
| 402 | 20231117 | 131700 | 2597066200 | 20850 | 20850 | 20850 | 20800 | 1102 |
| 403 | 20231117 | 131600 | 2574142600 | 20800 | 20850 | 20850 | 20800 | 314 |
| 404 | 20231117 | 131500 | 2567602800 | 20800 | 20850 | 20850 | 20800 | 80 |
| 405 | 20231117 | 131400 | 2565938400 | 20850 | 20850 | 20850 | 20800 | 567 |
| 406 | 20231117 | 131300 | 2554126050 | 20800 | 20900 | 20900 | 20800 | 1690 |
| 407 | 20231117 | 131200 | 2518965700 | 20850 | 20900 | 20900 | 20800 | 1378 |
| 408 | 20231117 | 131100 | 2490232150 | 20850 | 20850 | 20900 | 20850 | 626 |
| 409 | 20231117 | 131000 | 2477177950 | 20850 | 20900 | 20900 | 20850 | 310 |
| 410 | 20231117 | 130900 | 2470708150 | 20850 | 20850 | 20900 | 20850 | 165 |
| 411 | 20231117 | 130800 | 2467265850 | 20850 | 20850 | 20900 | 20850 | 366 |
| 412 | 20231117 | 130700 | 2459624050 | 20900 | 20850 | 20900 | 20850 | 171 |
| 413 | 20231117 | 130600 | 2456056050 | 20900 | 20900 | 20900 | 20850 | 298 |
| 414 | 20231117 | 130500 | 2449834900 | 20900 | 20950 | 20950 | 20850 | 100 |
| 415 | 20231117 | 130400 | 2447747700 | 20950 | 20900 | 20950 | 20850 | 424 |
| 416 | 20231117 | 130300 | 2438895450 | 20950 | 20950 | 20950 | 20850 | 104 |
| 417 | 20231117 | 130200 | 2436724850 | 20950 | 20950 | 20950 | 20850 | 307 |
| 418 | 20231117 | 130100 | 2430304200 | 20950 | 20950 | 20950 | 20900 | 102 |
| 419 | 20231117 | 130000 | 2428170350 | 20950 | 20950 | 20950 | 20900 | 222 |
| 420 | 20231117 | 125900 | 2423529650 | 20950 | 20950 | 20950 | 20900 | 216 |
| 421 | 20231117 | 125800 | 2419007500 | 20900 | 20900 | 20950 | 20850 | 1633 |
| 422 | 20231117 | 125700 | 2384880450 | 20900 | 20900 | 20950 | 20850 | 321 |
| 423 | 20231117 | 125600 | 2378167650 | 20850 | 20950 | 20950 | 20850 | 209 |
| 424 | 20231117 | 125500 | 2373803600 | 20950 | 20850 | 20950 | 20850 | 98 |
| 425 | 20231117 | 125400 | 2371755250 | 20900 | 20900 | 20950 | 20900 | 164 |
| 426 | 20231117 | 125300 | 2368327500 | 20900 | 20950 | 20950 | 20900 | 202 |
| 427 | 20231117 | 125200 | 2364099600 | 20900 | 20900 | 20950 | 20900 | 333 |
| 428 | 20231117 | 125100 | 2357137550 | 20900 | 20900 | 20950 | 20900 | 1236 |
| 429 | 20231117 | 125000 | 2331299450 | 20950 | 20950 | 20950 | 20900 | 121 |
| 430 | 20231117 | 124900 | 2328767950 | 20900 | 20900 | 20950 | 20900 | 424 |
| 431 | 20231117 | 124800 | 2319893750 | 20900 | 20850 | 20950 | 20850 | 111 |
| 432 | 20231117 | 124700 | 2317576450 | 20900 | 20950 | 20950 | 20850 | 437 |
| 433 | 20231117 | 124600 | 2308447950 | 20900 | 20900 | 20900 | 20850 | 1070 |
| 434 | 20231117 | 124500 | 2286088050 | 20900 | 20900 | 20900 | 20850 | 403 |
| 435 | 20231117 | 124400 | 2277675450 | 20900 | 20900 | 20900 | 20850 | 105 |
| 436 | 20231117 | 124300 | 2275484050 | 20850 | 20900 | 20900 | 20850 | 281 |
| 437 | 20231117 | 124200 | 2269619150 | 20900 | 20850 | 20900 | 20850 | 382 |
| 438 | 20231117 | 124100 | 2261652200 | 20850 | 20900 | 20900 | 20850 | 126 |
| 439 | 20231117 | 124000 | 2259024600 | 20850 | 20850 | 20850 | 20800 | 125 |
| 440 | 20231117 | 123900 | 2256421450 | 20850 | 20850 | 20850 | 20850 | 78 |
| 441 | 20231117 | 123800 | 2254795150 | 20900 | 20800 | 20900 | 20800 | 233 |
| 442 | 20231117 | 123700 | 2249942950 | 20850 | 20850 | 20850 | 20850 | 177 |
| 443 | 20231117 | 123600 | 2246252500 | 20800 | 20900 | 20900 | 20800 | 847 |
| 444 | 20231117 | 123500 | 2228590400 | 20900 | 20900 | 20900 | 20900 | 55 |
| 445 | 20231117 | 123400 | 2227440900 | 20850 | 20900 | 20900 | 20850 | 365 |
| 446 | 20231117 | 123300 | 2219824500 | 20900 | 20850 | 20900 | 20850 | 184 |
| 447 | 20231117 | 123200 | 2215986000 | 20850 | 20850 | 20900 | 20800 | 312 |
| 448 | 20231117 | 123100 | 2209483350 | 20850 | 20800 | 20850 | 20750 | 331 |
| 449 | 20231117 | 123000 | 2202601100 | 20800 | 20850 | 20850 | 20750 | 323 |
| 450 | 20231117 | 122900 | 2195877650 | 20850 | 20850 | 20850 | 20800 | 82 |
| 451 | 20231117 | 122800 | 2194171050 | 20800 | 20800 | 20850 | 20800 | 236 |
| 452 | 20231117 | 122700 | 2189260250 | 20800 | 20800 | 20850 | 20800 | 55 |
| 453 | 20231117 | 122600 | 2188116000 | 20850 | 20850 | 20850 | 20800 | 468 |
| 454 | 20231117 | 122500 | 2178375600 | 20800 | 20850 | 20850 | 20800 | 109 |
| 455 | 20231117 | 122400 | 2176106000 | 20800 | 20800 | 20850 | 20800 | 241 |
| 456 | 20231117 | 122300 | 2171092800 | 20850 | 20800 | 20850 | 20800 | 274 |
| 457 | 20231117 | 122200 | 2165385900 | 20850 | 20850 | 20850 | 20800 | 201 |
| 458 | 20231117 | 122100 | 2161202500 | 20850 | 20800 | 20850 | 20800 | 179 |
| 459 | 20231117 | 122000 | 2157473450 | 20800 | 20800 | 20850 | 20800 | 200 |
| 460 | 20231117 | 121900 | 2153311250 | 20850 | 20850 | 20850 | 20800 | 1271 |
| 461 | 20231117 | 121800 | 2126865850 | 20800 | 20850 | 20850 | 20800 | 115 |
| 462 | 20231117 | 121700 | 2124471650 | 20800 | 20850 | 20850 | 20800 | 308 |
| 463 | 20231117 | 121600 | 2118056950 | 20800 | 20850 | 20850 | 20800 | 113 |
| 464 | 20231117 | 121500 | 2115706450 | 20800 | 20850 | 20850 | 20800 | 570 |
| 465 | 20231117 | 121400 | 2103842200 | 20850 | 20850 | 20850 | 20850 | 24 |
| 466 | 20231117 | 121300 | 2103341800 | 20850 | 20800 | 20850 | 20800 | 361 |
| 467 | 20231117 | 121200 | 2095825050 | 20850 | 20800 | 20850 | 20800 | 260 |
| 468 | 20231117 | 121100 | 2090416400 | 20850 | 20850 | 20850 | 20800 | 356 |
| 469 | 20231117 | 121000 | 2083003950 | 20850 | 20800 | 20850 | 20800 | 125 |
| 470 | 20231117 | 120900 | 2080401200 | 20800 | 20850 | 20850 | 20800 | 323 |
| 471 | 20231117 | 120800 | 2073676750 | 20800 | 20850 | 20850 | 20800 | 86 |
| 472 | 20231117 | 120700 | 2071886050 | 20800 | 20850 | 20850 | 20800 | 331 |
| 473 | 20231117 | 120600 | 2064994900 | 20850 | 20800 | 20850 | 20800 | 105 |
| 474 | 20231117 | 120500 | 2062808750 | 20850 | 20850 | 20850 | 20800 | 275 |
| 475 | 20231117 | 120400 | 2057084500 | 20850 | 20850 | 20850 | 20800 | 188 |
| 476 | 20231117 | 120300 | 2053167750 | 20900 | 20900 | 20900 | 20800 | 189 |
| 477 | 20231117 | 120200 | 2049231800 | 20900 | 20850 | 20900 | 20800 | 231 |
| 478 | 20231117 | 120100 | 2044418200 | 20850 | 20800 | 20900 | 20800 | 313 |
| 479 | 20231117 | 120000 | 2037897250 | 20850 | 20850 | 20850 | 20850 | 276 |
| 480 | 20231117 | 115900 | 2032142650 | 20850 | 20850 | 20850 | 20800 | 162 |
| 481 | 20231117 | 115800 | 2028768050 | 20850 | 20850 | 20900 | 20850 | 90 |
| 482 | 20231117 | 115700 | 2026890200 | 20850 | 20850 | 20900 | 20850 | 190 |
| 483 | 20231117 | 115600 | 2022928250 | 20900 | 20900 | 20900 | 20850 | 121 |
| 484 | 20231117 | 115500 | 2020403350 | 20900 | 20800 | 20900 | 20800 | 149 |
| 485 | 20231117 | 115400 | 2017301950 | 20850 | 20850 | 20900 | 20800 | 212 |
| 486 | 20231117 | 115300 | 2012882500 | 20850 | 20900 | 20900 | 20850 | 118 |
| 487 | 20231117 | 115200 | 2010421750 | 20900 | 20850 | 20900 | 20850 | 164 |
| 488 | 20231117 | 115100 | 2006999950 | 20850 | 20850 | 20900 | 20800 | 166 |
| 489 | 20231117 | 115000 | 2003541800 | 20850 | 20850 | 20900 | 20800 | 209 |
| 490 | 20231117 | 114900 | 1999187650 | 20800 | 20900 | 20900 | 20800 | 171 |
| 491 | 20231117 | 114800 | 1995622700 | 20900 | 20850 | 20900 | 20800 | 709 |
| 492 | 20231117 | 114700 | 1980845400 | 20850 | 20850 | 20850 | 20800 | 287 |
| 493 | 20231117 | 114600 | 1974867200 | 20850 | 20850 | 20850 | 20800 | 193 |
| 494 | 20231117 | 114500 | 1970850200 | 20850 | 20900 | 20900 | 20850 | 361 |
| 495 | 20231117 | 114400 | 1963322450 | 20850 | 20800 | 20900 | 20800 | 182 |
| 496 | 20231117 | 114300 | 1959532900 | 20800 | 20900 | 20900 | 20800 | 2203 |
| 497 | 20231117 | 114200 | 1913595850 | 20850 | 20850 | 20900 | 20850 | 180 |
| 498 | 20231117 | 114100 | 1909840850 | 20850 | 20900 | 20900 | 20850 | 298 |
| 499 | 20231117 | 114000 | 1903620700 | 20900 | 20850 | 20900 | 20850 | 291 |
| 500 | 20231117 | 113900 | 1897549500 | 20900 | 20900 | 20900 | 20850 | 319 |
| 501 | 20231117 | 113800 | 1890888100 | 20900 | 20900 | 20900 | 20850 | 99 |
| 502 | 20231117 | 113700 | 1888822100 | 20900 | 20900 | 20900 | 20850 | 318 |
| 503 | 20231117 | 113600 | 1882182950 | 20900 | 20900 | 20900 | 20850 | 137 |
| 504 | 20231117 | 113500 | 1879324900 | 20900 | 20900 | 20900 | 20850 | 409 |
| 505 | 20231117 | 113400 | 1870783900 | 20900 | 20850 | 20900 | 20850 | 114 |
| 506 | 20231117 | 113300 | 1868404400 | 20850 | 20900 | 20900 | 20850 | 265 |
| 507 | 20231117 | 113200 | 1862872950 | 20900 | 20850 | 20900 | 20850 | 157 |
| 508 | 20231117 | 113100 | 1859597300 | 20850 | 20900 | 20900 | 20850 | 268 |
| 509 | 20231117 | 113000 | 1854003150 | 20900 | 20850 | 20900 | 20850 | 210 |
| 510 | 20231117 | 112900 | 1849620300 | 20900 | 20900 | 20900 | 20850 | 134 |
| 511 | 20231117 | 112800 | 1846823850 | 20900 | 20900 | 20900 | 20850 | 291 |
| 512 | 20231117 | 112700 | 1840750450 | 20900 | 20900 | 20900 | 20850 | 230 |
| 513 | 20231117 | 112600 | 1835947400 | 20900 | 20900 | 20900 | 20850 | 289 |
| 514 | 20231117 | 112500 | 1829913400 | 20900 | 20900 | 20900 | 20850 | 191 |
| 515 | 20231117 | 112400 | 1825928650 | 20900 | 20900 | 20900 | 20850 | 516 |
| 516 | 20231117 | 112300 | 1815150450 | 20900 | 20900 | 20900 | 20850 | 140 |
| 517 | 20231117 | 112200 | 1812229150 | 20850 | 20850 | 20900 | 20850 | 311 |
| 518 | 20231117 | 112100 | 1805736500 | 20850 | 20850 | 20900 | 20800 | 206 |
| 519 | 20231117 | 112000 | 1801448350 | 20850 | 20850 | 20900 | 20850 | 174 |
| 520 | 20231117 | 111900 | 1797814800 | 20900 | 20850 | 20900 | 20800 | 144 |
| 521 | 20231117 | 111800 | 1794815600 | 20850 | 20850 | 20900 | 20850 | 181 |
| 522 | 20231117 | 111700 | 1791039500 | 20850 | 20900 | 20900 | 20800 | 124 |
| 523 | 20231117 | 111600 | 1788454950 | 20900 | 20850 | 20900 | 20800 | 328 |
| 524 | 20231117 | 111500 | 1781621050 | 20850 | 20850 | 20850 | 20800 | 137 |
| 525 | 20231117 | 111400 | 1778767850 | 20800 | 20850 | 20850 | 20800 | 634 |
| 526 | 20231117 | 111300 | 1765558050 | 20850 | 20800 | 20900 | 20800 | 199 |
| 527 | 20231117 | 111200 | 1761413800 | 20850 | 20850 | 20850 | 20800 | 258 |
| 528 | 20231117 | 111100 | 1756044550 | 20850 | 20850 | 20850 | 20800 | 228 |
| 529 | 20231117 | 111000 | 1751295750 | 20850 | 20850 | 20850 | 20800 | 333 |
| 530 | 20231117 | 110900 | 1744365950 | 20850 | 20800 | 20900 | 20800 | 172 |
| 531 | 20231117 | 110800 | 1740780750 | 20800 | 20850 | 20900 | 20800 | 2101 |
| 532 | 20231117 | 110700 | 1696982800 | 20850 | 20800 | 20850 | 20800 | 115 |
| 533 | 20231117 | 110600 | 1694585100 | 20800 | 20850 | 20850 | 20800 | 875 |
| 534 | 20231117 | 110500 | 1676353300 | 20850 | 20850 | 20850 | 20850 | 188 |
| 535 | 20231117 | 110400 | 1672433500 | 20800 | 20800 | 20850 | 20800 | 237 |
| 536 | 20231117 | 110300 | 1667502650 | 20850 | 20900 | 20900 | 20800 | 269 |
| 537 | 20231117 | 110200 | 1661897450 | 20850 | 20850 | 20850 | 20800 | 513 |
| 538 | 20231117 | 110100 | 1651222500 | 20850 | 20800 | 20900 | 20800 | 381 |
| 539 | 20231117 | 110000 | 1643280550 | 20800 | 20800 | 20900 | 20800 | 180 |
| 540 | 20231117 | 105900 | 1639532650 | 20850 | 20850 | 20850 | 20800 | 1795 |
| 541 | 20231117 | 105800 | 1602109950 | 20850 | 20950 | 20950 | 20850 | 119 |
| 542 | 20231117 | 105700 | 1599623700 | 20850 | 20850 | 20900 | 20850 | 317 |
| 543 | 20231117 | 105600 | 1593008550 | 20950 | 20900 | 20950 | 20850 | 175 |
| 544 | 20231117 | 105500 | 1589350400 | 20850 | 20950 | 20950 | 20850 | 399 |
| 545 | 20231117 | 105400 | 1581010750 | 20950 | 20900 | 20950 | 20900 | 64 |
| 546 | 20231117 | 105300 | 1579673100 | 20900 | 20900 | 20900 | 20850 | 887 |
| 547 | 20231117 | 105200 | 1561141900 | 20900 | 20850 | 20900 | 20850 | 217 |
| 548 | 20231117 | 105100 | 1556611450 | 20900 | 20900 | 20900 | 20850 | 186 |
| 549 | 20231117 | 105000 | 1552731150 | 20900 | 20850 | 20900 | 20850 | 353 |
| 550 | 20231117 | 104900 | 1545356500 | 20900 | 20900 | 20900 | 20850 | 299 |
| 551 | 20231117 | 104800 | 1539117400 | 20900 | 20950 | 20950 | 20850 | 651 |
| 552 | 20231117 | 104700 | 1525512650 | 20950 | 20950 | 20950 | 20900 | 246 |
| 553 | 20231117 | 104600 | 1520366050 | 20900 | 20950 | 21000 | 20900 | 220 |
| 554 | 20231117 | 104500 | 1515760000 | 20950 | 20950 | 20950 | 20900 | 308 |
| 555 | 20231117 | 104400 | 1509310500 | 21000 | 21000 | 21000 | 21000 | 117 |
| 556 | 20231117 | 104300 | 1506853500 | 20950 | 21000 | 21000 | 20900 | 211 |
| 557 | 20231117 | 104200 | 1502436050 | 21000 | 20950 | 21000 | 20950 | 214 |
| 558 | 20231117 | 104100 | 1497946800 | 20950 | 20950 | 20950 | 20950 | 305 |
| 559 | 20231117 | 104000 | 1491557050 | 21000 | 21000 | 21000 | 21000 | 128 |
| 560 | 20231117 | 103900 | 1488869050 | 21000 | 21000 | 21000 | 20950 | 198 |
| 561 | 20231117 | 103800 | 1484717250 | 20950 | 21000 | 21000 | 20950 | 392 |
| 562 | 20231117 | 103700 | 1476493450 | 20950 | 21000 | 21000 | 20950 | 186 |
| 563 | 20231117 | 103600 | 1472592550 | 21000 | 21000 | 21000 | 20950 | 263 |
| 564 | 20231117 | 103500 | 1467073500 | 20950 | 21000 | 21000 | 20950 | 468 |
| 565 | 20231117 | 103400 | 1457265000 | 21000 | 20950 | 21000 | 20950 | 209 |
| 566 | 20231117 | 103300 | 1452883000 | 21000 | 21000 | 21000 | 20950 | 327 |
| 567 | 20231117 | 103200 | 1446019650 | 20950 | 21000 | 21000 | 20950 | 517 |
| 568 | 20231117 | 103100 | 1435185050 | 21000 | 20950 | 21000 | 20950 | 323 |
| 569 | 20231117 | 103000 | 1428408650 | 20950 | 21000 | 21000 | 20900 | 154 |
| 570 | 20231117 | 102900 | 1425182650 | 20950 | 20950 | 21000 | 20950 | 656 |
| 571 | 20231117 | 102800 | 1411430350 | 20950 | 20950 | 20950 | 20850 | 1126 |
| 572 | 20231117 | 102700 | 1387853050 | 20950 | 20950 | 20950 | 20850 | 548 |
| 573 | 20231117 | 102600 | 1376391100 | 20900 | 20900 | 20950 | 20900 | 329 |
| 574 | 20231117 | 102500 | 1369507900 | 20950 | 20950 | 20950 | 20900 | 133 |
| 575 | 20231117 | 102400 | 1366724650 | 20900 | 20950 | 20950 | 20900 | 502 |
| 576 | 20231117 | 102300 | 1356227050 | 20900 | 20950 | 20950 | 20850 | 109 |
| 577 | 20231117 | 102200 | 1353951700 | 20900 | 20900 | 20900 | 20800 | 1996 |
| 578 | 20231117 | 102100 | 1312320200 | 20850 | 20900 | 20900 | 20850 | 250 |
| 579 | 20231117 | 102000 | 1307098300 | 20900 | 20850 | 20900 | 20850 | 1692 |
| 580 | 20231117 | 101900 | 1271814500 | 20850 | 20900 | 20950 | 20850 | 2771 |
| 581 | 20231117 | 101800 | 1213902800 | 20900 | 20900 | 20900 | 20900 | 341 |
| 582 | 20231117 | 101700 | 1206775900 | 20900 | 20950 | 20950 | 20900 | 186 |
| 583 | 20231117 | 101600 | 1202886250 | 20950 | 20950 | 20950 | 20900 | 630 |
| 584 | 20231117 | 101500 | 1189713250 | 20900 | 20900 | 20950 | 20900 | 1223 |
| 585 | 20231117 | 101400 | 1164150600 | 20900 | 20950 | 20950 | 20900 | 161 |
| 586 | 20231117 | 101300 | 1160777800 | 20900 | 20900 | 20900 | 20900 | 141 |
| 587 | 20231117 | 101200 | 1157830900 | 20900 | 20950 | 20950 | 20900 | 526 |
| 588 | 20231117 | 101100 | 1146820300 | 20950 | 20950 | 20950 | 20950 | 80 |
| 589 | 20231117 | 101000 | 1145144300 | 21000 | 20950 | 21000 | 20950 | 5 |
| 590 | 20231117 | 100900 | 1145039350 | 20950 | 21000 | 21000 | 20950 | 85 |
| 591 | 20231117 | 100800 | 1143258300 | 20950 | 21000 | 21000 | 20950 | 497 |
| 592 | 20231117 | 100700 | 1132831150 | 20950 | 21000 | 21000 | 20950 | 184 |
| 593 | 20231117 | 100600 | 1128976100 | 21000 | 20950 | 21000 | 20950 | 137 |
| 594 | 20231117 | 100500 | 1126100050 | 20950 | 21000 | 21000 | 20950 | 140 |
| 595 | 20231117 | 100400 | 1123166700 | 21000 | 21000 | 21000 | 21000 | 114 |
| 596 | 20231117 | 100300 | 1120772700 | 21000 | 20950 | 21000 | 20950 | 475 |
| 597 | 20231117 | 100200 | 1110821250 | 21000 | 20950 | 21000 | 20950 | 141 |
| 598 | 20231117 | 100100 | 1107863900 | 20950 | 20950 | 21000 | 20950 | 190 |
| 599 | 20231117 | 100000 | 1103883300 | 21000 | 20950 | 21050 | 20950 | 1127 |
| 600 | 20231117 | 095900 | 1080266400 | 21000 | 21000 | 21000 | 21000 | 46 |
| 601 | 20231117 | 095800 | 1079300400 | 21000 | 21000 | 21050 | 21000 | 90 |
| 602 | 20231117 | 095700 | 1077410150 | 21000 | 21000 | 21000 | 20950 | 1694 |
| 603 | 20231117 | 095600 | 1041838850 | 20950 | 20950 | 21000 | 20950 | 286 |
| 604 | 20231117 | 095500 | 1035846950 | 21000 | 21000 | 21000 | 20950 | 120 |
| 605 | 20231117 | 095400 | 1033327100 | 20950 | 20950 | 21000 | 20950 | 127 |
| 606 | 20231117 | 095300 | 1030666200 | 21000 | 21000 | 21000 | 20950 | 122 |
| 607 | 20231117 | 095200 | 1028104300 | 20950 | 20950 | 20950 | 20950 | 81 |
| 608 | 20231117 | 095100 | 1026407350 | 21000 | 21000 | 21000 | 20950 | 428 |
| 609 | 20231117 | 095000 | 1017419450 | 21000 | 21050 | 21050 | 20950 | 1283 |
| 610 | 20231117 | 094900 | 990478250 | 21050 | 21000 | 21050 | 21000 | 123 |
| 611 | 20231117 | 094800 | 987889150 | 21000 | 21050 | 21050 | 21000 | 171 |
| 612 | 20231117 | 094700 | 984297950 | 21000 | 21050 | 21050 | 21000 | 82 |
| 613 | 20231117 | 094600 | 982575850 | 21000 | 21050 | 21050 | 21000 | 125 |
| 614 | 20231117 | 094500 | 979950450 | 21050 | 21050 | 21050 | 20950 | 106 |
| 615 | 20231117 | 094400 | 977719350 | 21050 | 20950 | 21050 | 20950 | 8440 |
| 616 | 20231117 | 094300 | 800486050 | 20950 | 21000 | 21000 | 20950 | 330 |
| 617 | 20231117 | 094200 | 793571800 | 20950 | 20900 | 21000 | 20900 | 3052 |
| 618 | 20231117 | 094100 | 729636200 | 20950 | 20950 | 20950 | 20950 | 127 |
| 619 | 20231117 | 094000 | 726975550 | 20950 | 20900 | 20950 | 20900 | 93 |
| 620 | 20231117 | 093900 | 725029800 | 20900 | 20950 | 20950 | 20900 | 489 |
| 621 | 20231117 | 093800 | 714802950 | 20900 | 20950 | 20950 | 20900 | 47 |
| 622 | 20231117 | 093700 | 713818650 | 20900 | 20950 | 20950 | 20900 | 1124 |
| 623 | 20231117 | 093600 | 690324950 | 20950 | 20950 | 20950 | 20950 | 277 |
| 624 | 20231117 | 093500 | 684521800 | 20950 | 20950 | 21000 | 20900 | 2975 |
| 625 | 20231117 | 093400 | 622212300 | 20950 | 20950 | 21000 | 20950 | 379 |
| 626 | 20231117 | 093300 | 614255100 | 21000 | 21000 | 21000 | 20950 | 561 |
| 627 | 20231117 | 093200 | 602478200 | 21000 | 20950 | 21000 | 20900 | 374 |
| 628 | 20231117 | 093100 | 594644200 | 20950 | 21000 | 21000 | 20900 | 286 |
| 629 | 20231117 | 093000 | 588654300 | 21000 | 21000 | 21000 | 20950 | 174 |
| 630 | 20231117 | 092900 | 585000400 | 21000 | 20900 | 21000 | 20900 | 95 |
| 631 | 20231117 | 092800 | 583014800 | 20900 | 20950 | 21000 | 20900 | 443 |
| 632 | 20231117 | 092700 | 573736500 | 20900 | 20950 | 20950 | 20900 | 235 |
| 633 | 20231117 | 092600 | 568822250 | 20950 | 20850 | 20950 | 20850 | 835 |
| 634 | 20231117 | 092500 | 551370450 | 20850 | 20850 | 20900 | 20850 | 469 |
| 635 | 20231117 | 092400 | 541574550 | 20900 | 20850 | 20900 | 20850 | 148 |
| 636 | 20231117 | 092300 | 538482850 | 20900 | 20850 | 20900 | 20850 | 137 |
| 637 | 20231117 | 092200 | 535624300 | 20850 | 20900 | 20900 | 20850 | 431 |
| 638 | 20231117 | 092100 | 526632000 | 20850 | 20800 | 20850 | 20800 | 345 |
| 639 | 20231117 | 092000 | 519445350 | 20850 | 20850 | 20850 | 20850 | 271 |
| 640 | 20231117 | 091900 | 513795000 | 20850 | 20850 | 20850 | 20850 | 41 |
| 641 | 20231117 | 091800 | 512940150 | 20800 | 20850 | 20900 | 20800 | 661 |
| 642 | 20231117 | 091700 | 499181300 | 20800 | 20800 | 20800 | 20750 | 235 |
| 643 | 20231117 | 091600 | 494304700 | 20800 | 20800 | 20800 | 20750 | 815 |
| 644 | 20231117 | 091500 | 477353350 | 20800 | 20750 | 20800 | 20750 | 2133 |
| 645 | 20231117 | 091400 | 433087750 | 20750 | 20750 | 20800 | 20750 | 387 |
| 646 | 20231117 | 091300 | 425056900 | 20800 | 20800 | 20800 | 20800 | 61 |
| 647 | 20231117 | 091200 | 423788100 | 20750 | 20800 | 20800 | 20750 | 719 |
| 648 | 20231117 | 091100 | 408859850 | 20800 | 20800 | 20800 | 20750 | 526 |
| 649 | 20231117 | 091000 | 397943650 | 20800 | 20900 | 20900 | 20800 | 2072 |
| 650 | 20231117 | 090900 | 354840950 | 20850 | 20850 | 20900 | 20850 | 1856 |
| 651 | 20231117 | 090800 | 316142750 | 20850 | 20800 | 20850 | 20750 | 2237 |
| 652 | 20231117 | 090700 | 269586400 | 20800 | 20750 | 20800 | 20750 | 3093 |
| 653 | 20231117 | 090600 | 205406300 | 20750 | 20850 | 20850 | 20750 | 2268 |
| 654 | 20231117 | 090500 | 158251300 | 20850 | 20850 | 20850 | 20800 | 1910 |
| 655 | 20231117 | 090400 | 118429900 | 20850 | 20850 | 20900 | 20850 | 848 |
| 656 | 20231117 | 090300 | 100748250 | 20900 | 20850 | 20900 | 20850 | 885 |
| 657 | 20231117 | 090200 | 82293950 | 20850 | 20850 | 20850 | 20850 | 164 |
| 658 | 20231117 | 090100 | 78874550 | 20900 | 20900 | 20900 | 20900 | 453 |
| 659 | 20231117 | 090000 | 69406850 | 20900 | 21050 | 21050 | 20900 | 3310 |