35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 195200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 3 | 20231106 | 195100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20231106 | 195000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20231106 | 194900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20231106 | 194800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20231106 | 194700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20231106 | 194600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20231106 | 194500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20231106 | 194400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20231106 | 194300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20231106 | 194200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20231106 | 194100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20231106 | 194000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20231106 | 193900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20231106 | 193800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20231106 | 193700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20231106 | 193600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20231106 | 193500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20231106 | 193400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20231106 | 193300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20231106 | 193200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20231106 | 193100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20231106 | 193000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20231106 | 192900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20231106 | 192800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20231106 | 192700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20231106 | 192600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20231106 | 192500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20231106 | 192400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20231106 | 192300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20231106 | 192200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 33 | 20231106 | 192100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20231106 | 192000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20231106 | 191900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20231106 | 191800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20231106 | 191700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20231106 | 191600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20231106 | 191500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20231106 | 191400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20231106 | 191300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20231106 | 191200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20231106 | 191100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20231106 | 191000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20231106 | 190900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20231106 | 190800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20231106 | 190700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20231106 | 190600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20231106 | 190500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20231106 | 190400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20231106 | 190300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20231106 | 190200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20231106 | 190100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20231106 | 190000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20231106 | 185900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20231106 | 185800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20231106 | 185700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20231106 | 185600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20231106 | 185500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20231106 | 185400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20231106 | 185300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20231106 | 185200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 63 | 20231106 | 185100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20231106 | 185000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20231106 | 184900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20231106 | 184800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20231106 | 184700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20231106 | 184600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20231106 | 184500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20231106 | 184400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20231106 | 184300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20231106 | 184200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20231106 | 184100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20231106 | 184000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20231106 | 183900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20231106 | 183800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20231106 | 183700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20231106 | 183600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20231106 | 183500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20231106 | 183400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20231106 | 183300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20231106 | 183200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20231106 | 183100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20231106 | 183000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20231106 | 182900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20231106 | 182800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20231106 | 182700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20231106 | 182600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20231106 | 182500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20231106 | 182400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20231106 | 182300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20231106 | 182200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 93 | 20231106 | 182100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20231106 | 182000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20231106 | 181900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20231106 | 181800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20231106 | 181700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20231106 | 181600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20231106 | 181500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20231106 | 181400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20231106 | 181300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20231106 | 181200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20231106 | 181100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20231106 | 181000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20231106 | 180900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20231106 | 180800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20231106 | 180700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20231106 | 180600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20231106 | 180500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20231106 | 180400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20231106 | 180300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20231106 | 180200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20231106 | 180100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20231106 | 180000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20231106 | 175900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20231106 | 175800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20231106 | 175700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20231106 | 175600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20231106 | 175500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20231106 | 175400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20231106 | 175300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20231106 | 175200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 123 | 20231106 | 175100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20231106 | 175000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20231106 | 174900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20231106 | 174800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20231106 | 174700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20231106 | 174600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20231106 | 174500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20231106 | 174400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20231106 | 174300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20231106 | 174200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20231106 | 174100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20231106 | 174000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20231106 | 173900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20231106 | 173800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20231106 | 173700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20231106 | 173600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20231106 | 173500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20231106 | 173400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20231106 | 173300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20231106 | 173200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20231106 | 173100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20231106 | 173000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20231106 | 172900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20231106 | 172800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20231106 | 172700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20231106 | 172600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20231106 | 172500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20231106 | 172400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20231106 | 172300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20231106 | 172200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 153 | 20231106 | 172100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20231106 | 172000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20231106 | 171900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20231106 | 171800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20231106 | 171700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20231106 | 171600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20231106 | 171500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20231106 | 171400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20231106 | 171300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20231106 | 171200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20231106 | 171100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20231106 | 171000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20231106 | 170900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20231106 | 170800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20231106 | 170700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20231106 | 170600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20231106 | 170500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20231106 | 170400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20231106 | 170300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20231106 | 170200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20231106 | 170100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20231106 | 170000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20231106 | 165900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20231106 | 165800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20231106 | 165700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20231106 | 165600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20231106 | 165500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20231106 | 165400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20231106 | 165300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20231106 | 165200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 183 | 20231106 | 165100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20231106 | 165000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20231106 | 164900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20231106 | 164800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20231106 | 164700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20231106 | 164600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20231106 | 164500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20231106 | 164400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20231106 | 164300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20231106 | 164200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20231106 | 164100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20231106 | 164000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20231106 | 163900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20231106 | 163800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20231106 | 163700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20231106 | 163600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20231106 | 163500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20231106 | 163400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20231106 | 163300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20231106 | 163200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20231106 | 163100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20231106 | 163000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20231106 | 162900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20231106 | 162800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20231106 | 162700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20231106 | 162600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20231106 | 162500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20231106 | 162400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20231106 | 162300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20231106 | 162200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 213 | 20231106 | 162100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20231106 | 162000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20231106 | 161900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20231106 | 161800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20231106 | 161700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20231106 | 161600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20231106 | 161500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20231106 | 161400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20231106 | 161300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20231106 | 161200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20231106 | 161100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20231106 | 161000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20231106 | 160900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20231106 | 160800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20231106 | 160700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20231106 | 160600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20231106 | 160500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20231106 | 160400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20231106 | 160300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20231106 | 160200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20231106 | 160100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20231106 | 160000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20231106 | 155900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20231106 | 155800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20231106 | 155700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20231106 | 155600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20231106 | 155500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20231106 | 155400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20231106 | 155300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20231106 | 155200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 243 | 20231106 | 155100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20231106 | 155000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20231106 | 154900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20231106 | 154800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20231106 | 154700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20231106 | 154600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20231106 | 154500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20231106 | 154400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20231106 | 154300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20231106 | 154200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20231106 | 154100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20231106 | 154000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20231106 | 153900 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20231106 | 153800 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20231106 | 153700 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20231106 | 153600 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20231106 | 153500 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20231106 | 153400 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20231106 | 153300 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20231106 | 153200 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20231106 | 153100 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20231106 | 153000 | 13558643400 | 23800 | 23800 | 23800 | 23800 | 8010 |
| 265 | 20231106 | 152900 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20231106 | 152800 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20231106 | 152700 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20231106 | 152600 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20231106 | 152500 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20231106 | 152400 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20231106 | 152300 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20231106 | 152200 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 273 | 20231106 | 152100 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20231106 | 152000 | 13368005400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20231106 | 151900 | 13368005400 | 23700 | 23650 | 23750 | 23600 | 914 |
| 276 | 20231106 | 151800 | 13346375500 | 23650 | 23650 | 23700 | 23600 | 1027 |
| 277 | 20231106 | 151700 | 13322082250 | 23700 | 23650 | 23750 | 23600 | 4104 |
| 278 | 20231106 | 151600 | 13224949650 | 23650 | 23550 | 23750 | 23550 | 3419 |
| 279 | 20231106 | 151500 | 13144169650 | 23600 | 23600 | 23650 | 23500 | 2183 |
| 280 | 20231106 | 151400 | 13092790950 | 23600 | 23550 | 23600 | 23500 | 2177 |
| 281 | 20231106 | 151300 | 13041560550 | 23500 | 23500 | 23550 | 23450 | 2157 |
| 282 | 20231106 | 151200 | 12990840150 | 23500 | 23500 | 23550 | 23450 | 2376 |
| 283 | 20231106 | 151100 | 12935023100 | 23550 | 23400 | 23600 | 23400 | 2705 |
| 284 | 20231106 | 151000 | 12871538900 | 23400 | 23450 | 23550 | 23400 | 2045 |
| 285 | 20231106 | 150900 | 12823620200 | 23450 | 23500 | 23500 | 23350 | 2229 |
| 286 | 20231106 | 150800 | 12771383750 | 23350 | 23400 | 23500 | 23350 | 3798 |
| 287 | 20231106 | 150700 | 12682453050 | 23400 | 23400 | 23500 | 23350 | 4025 |
| 288 | 20231106 | 150600 | 12588265250 | 23400 | 23350 | 23500 | 23350 | 4952 |
| 289 | 20231106 | 150500 | 12472218200 | 23400 | 23400 | 23450 | 23350 | 2878 |
| 290 | 20231106 | 150400 | 12404890950 | 23400 | 23450 | 23500 | 23400 | 5011 |
| 291 | 20231106 | 150300 | 12287519350 | 23450 | 23500 | 23550 | 23400 | 3370 |
| 292 | 20231106 | 150200 | 12208476000 | 23450 | 23450 | 23550 | 23450 | 2278 |
| 293 | 20231106 | 150100 | 12155045450 | 23500 | 23500 | 23500 | 23450 | 2912 |
| 294 | 20231106 | 150000 | 12086721850 | 23500 | 23550 | 23550 | 23450 | 2672 |
| 295 | 20231106 | 145900 | 12023929250 | 23550 | 23500 | 23700 | 23500 | 3401 |
| 296 | 20231106 | 145800 | 11943898850 | 23500 | 23550 | 23700 | 23500 | 4230 |
| 297 | 20231106 | 145700 | 11844402900 | 23550 | 23600 | 23650 | 23550 | 2634 |
| 298 | 20231106 | 145600 | 11782317200 | 23550 | 23550 | 23600 | 23550 | 2973 |
| 299 | 20231106 | 145500 | 11712282050 | 23600 | 23650 | 23650 | 23600 | 2758 |
| 300 | 20231106 | 145400 | 11647174450 | 23650 | 23600 | 23650 | 23550 | 2962 |
| 301 | 20231106 | 145300 | 11577249800 | 23600 | 23650 | 23700 | 23550 | 2435 |
| 302 | 20231106 | 145200 | 11519829400 | 23650 | 23600 | 23650 | 23600 | 2783 |
| 303 | 20231106 | 145100 | 11454097400 | 23600 | 23700 | 23700 | 23600 | 3066 |
| 304 | 20231106 | 145000 | 11381702100 | 23650 | 23650 | 23700 | 23600 | 2972 |
| 305 | 20231106 | 144900 | 11311413100 | 23650 | 23600 | 23650 | 23600 | 4601 |
| 306 | 20231106 | 144800 | 11202807900 | 23600 | 23700 | 23750 | 23600 | 3147 |
| 307 | 20231106 | 144700 | 11128333000 | 23700 | 23750 | 23750 | 23700 | 3231 |
| 308 | 20231106 | 144600 | 11051673650 | 23750 | 23700 | 23800 | 23650 | 4671 |
| 309 | 20231106 | 144500 | 10941018050 | 23700 | 23700 | 23800 | 23650 | 3265 |
| 310 | 20231106 | 144400 | 10863593300 | 23700 | 23900 | 23900 | 23650 | 6588 |
| 311 | 20231106 | 144300 | 10707160250 | 23950 | 23850 | 23950 | 23850 | 670 |
| 312 | 20231106 | 144200 | 10691155900 | 23850 | 23900 | 23900 | 23800 | 1730 |
| 313 | 20231106 | 144100 | 10649868350 | 23900 | 23900 | 23950 | 23850 | 8208 |
| 314 | 20231106 | 144000 | 10453720900 | 23900 | 24000 | 24050 | 23900 | 769 |
| 315 | 20231106 | 143900 | 10435274250 | 23950 | 23950 | 24000 | 23900 | 974 |
| 316 | 20231106 | 143800 | 10411950100 | 23950 | 23950 | 24000 | 23950 | 1561 |
| 317 | 20231106 | 143700 | 10374564000 | 23950 | 23950 | 24000 | 23950 | 6592 |
| 318 | 20231106 | 143600 | 10216480250 | 23950 | 23950 | 24000 | 23950 | 1374 |
| 319 | 20231106 | 143500 | 10183522950 | 23950 | 23950 | 24050 | 23900 | 8401 |
| 320 | 20231106 | 143400 | 9982264700 | 23950 | 23950 | 23950 | 23950 | 4144 |
| 321 | 20231106 | 143300 | 9883015900 | 23950 | 23950 | 24000 | 23950 | 246 |
| 322 | 20231106 | 143200 | 9877124150 | 24000 | 24000 | 24050 | 23950 | 2490 |
| 323 | 20231106 | 143100 | 9817330900 | 24000 | 24000 | 24050 | 24000 | 510 |
| 324 | 20231106 | 143000 | 9805085850 | 24000 | 24000 | 24100 | 24000 | 3377 |
| 325 | 20231106 | 142900 | 9723745100 | 24000 | 24000 | 24050 | 24000 | 652 |
| 326 | 20231106 | 142800 | 9708090400 | 24000 | 24050 | 24050 | 24000 | 553 |
| 327 | 20231106 | 142700 | 9694803350 | 24050 | 24000 | 24050 | 24000 | 627 |
| 328 | 20231106 | 142600 | 9679743150 | 24000 | 24050 | 24050 | 24000 | 919 |
| 329 | 20231106 | 142500 | 9657686300 | 24050 | 24100 | 24100 | 24050 | 1061 |
| 330 | 20231106 | 142400 | 9632134150 | 24050 | 24050 | 24100 | 24050 | 337 |
| 331 | 20231106 | 142300 | 9624029050 | 24050 | 24100 | 24150 | 24050 | 1731 |
| 332 | 20231106 | 142200 | 9582269250 | 24150 | 24050 | 24150 | 24050 | 969 |
| 333 | 20231106 | 142100 | 9558947850 | 24050 | 24050 | 24100 | 24050 | 474 |
| 334 | 20231106 | 142000 | 9547538450 | 24050 | 24100 | 24100 | 24050 | 857 |
| 335 | 20231106 | 141900 | 9526896850 | 24100 | 24050 | 24100 | 24050 | 358 |
| 336 | 20231106 | 141800 | 9518285950 | 24100 | 24100 | 24100 | 24050 | 675 |
| 337 | 20231106 | 141700 | 9502044750 | 24150 | 24100 | 24150 | 24050 | 1019 |
| 338 | 20231106 | 141600 | 9477484050 | 24050 | 24050 | 24100 | 24000 | 541 |
| 339 | 20231106 | 141500 | 9464474700 | 24050 | 24100 | 24150 | 24000 | 1172 |
| 340 | 20231106 | 141400 | 9436286400 | 24100 | 24000 | 24100 | 24000 | 1037 |
| 341 | 20231106 | 141300 | 9411332250 | 24000 | 24050 | 24100 | 24000 | 762 |
| 342 | 20231106 | 141200 | 9393014000 | 24050 | 24050 | 24050 | 24000 | 575 |
| 343 | 20231106 | 141100 | 9379200100 | 24050 | 24050 | 24100 | 24050 | 464 |
| 344 | 20231106 | 141000 | 9368040650 | 24050 | 24000 | 24050 | 24000 | 680 |
| 345 | 20231106 | 140900 | 9351693900 | 24000 | 24000 | 24000 | 24000 | 630 |
| 346 | 20231106 | 140800 | 9336573900 | 24000 | 24000 | 24050 | 24000 | 702 |
| 347 | 20231106 | 140700 | 9319699850 | 24000 | 24000 | 24050 | 23950 | 839 |
| 348 | 20231106 | 140600 | 9299569350 | 24000 | 24150 | 24150 | 24000 | 1878 |
| 349 | 20231106 | 140500 | 9254303650 | 24100 | 24100 | 24150 | 24050 | 1285 |
| 350 | 20231106 | 140400 | 9223359200 | 24050 | 24050 | 24100 | 24050 | 305 |
| 351 | 20231106 | 140300 | 9216023250 | 24000 | 24050 | 24150 | 24000 | 2091 |
| 352 | 20231106 | 140200 | 9165635850 | 24050 | 24000 | 24050 | 24000 | 501 |
| 353 | 20231106 | 140100 | 9153606600 | 24050 | 24100 | 24150 | 24050 | 1347 |
| 354 | 20231106 | 140000 | 9121159150 | 24050 | 24050 | 24050 | 24000 | 917 |
| 355 | 20231106 | 135900 | 9099125050 | 24000 | 24000 | 24050 | 24000 | 258 |
| 356 | 20231106 | 135800 | 9092927300 | 24050 | 24050 | 24100 | 24050 | 833 |
| 357 | 20231106 | 135700 | 9072869500 | 24050 | 24050 | 24050 | 24050 | 457 |
| 358 | 20231106 | 135600 | 9061878650 | 24100 | 24100 | 24100 | 24100 | 370 |
| 359 | 20231106 | 135500 | 9052961650 | 24100 | 24050 | 24100 | 24000 | 2412 |
| 360 | 20231106 | 135400 | 8994863550 | 24050 | 24050 | 24100 | 24050 | 468 |
| 361 | 20231106 | 135300 | 8983608000 | 24050 | 23950 | 24100 | 23950 | 1128 |
| 362 | 20231106 | 135200 | 8956482300 | 24050 | 23950 | 24050 | 23900 | 1633 |
| 363 | 20231106 | 135100 | 8917311100 | 23950 | 23950 | 23950 | 23900 | 812 |
| 364 | 20231106 | 135000 | 8897873900 | 23950 | 23950 | 24000 | 23900 | 817 |
| 365 | 20231106 | 134900 | 8878290850 | 23950 | 23950 | 24000 | 23950 | 261 |
| 366 | 20231106 | 134800 | 8872039650 | 23950 | 23900 | 24000 | 23900 | 765 |
| 367 | 20231106 | 134700 | 8853719600 | 23900 | 24000 | 24000 | 23900 | 1323 |
| 368 | 20231106 | 134600 | 8822049050 | 23950 | 23950 | 24000 | 23950 | 467 |
| 369 | 20231106 | 134500 | 8810864100 | 23950 | 23900 | 24000 | 23900 | 2512 |
| 370 | 20231106 | 134400 | 8750717700 | 23900 | 23900 | 23900 | 23900 | 473 |
| 371 | 20231106 | 134300 | 8739413000 | 23950 | 23900 | 23950 | 23850 | 452 |
| 372 | 20231106 | 134200 | 8728617250 | 23850 | 23900 | 23900 | 23850 | 238 |
| 373 | 20231106 | 134100 | 8722930850 | 23900 | 23900 | 24000 | 23900 | 697 |
| 374 | 20231106 | 134000 | 8706241950 | 23900 | 23900 | 23950 | 23850 | 623 |
| 375 | 20231106 | 133900 | 8691368750 | 23850 | 23900 | 23950 | 23850 | 593 |
| 376 | 20231106 | 133800 | 8677202800 | 23900 | 23900 | 23900 | 23850 | 675 |
| 377 | 20231106 | 133700 | 8661076500 | 23850 | 23900 | 23900 | 23850 | 481 |
| 378 | 20231106 | 133600 | 8649597850 | 23850 | 23900 | 23900 | 23850 | 712 |
| 379 | 20231106 | 133500 | 8632587450 | 23850 | 23900 | 23900 | 23850 | 378 |
| 380 | 20231106 | 133400 | 8623565950 | 23900 | 23850 | 23900 | 23850 | 620 |
| 381 | 20231106 | 133300 | 8608753850 | 23950 | 23900 | 23950 | 23900 | 1544 |
| 382 | 20231106 | 133200 | 8571818700 | 23900 | 23900 | 23900 | 23900 | 164 |
| 383 | 20231106 | 133100 | 8567899100 | 23900 | 23950 | 23950 | 23900 | 1302 |
| 384 | 20231106 | 133000 | 8536723400 | 23900 | 23950 | 24000 | 23900 | 417 |
| 385 | 20231106 | 132900 | 8526755950 | 23900 | 23950 | 23950 | 23900 | 631 |
| 386 | 20231106 | 132800 | 8511645700 | 24000 | 23950 | 24000 | 23950 | 1143 |
| 387 | 20231106 | 132700 | 8484247750 | 23900 | 23900 | 23950 | 23900 | 479 |
| 388 | 20231106 | 132600 | 8472798950 | 23900 | 23950 | 23950 | 23900 | 1546 |
| 389 | 20231106 | 132500 | 8435806450 | 23900 | 23800 | 23900 | 23800 | 1443 |
| 390 | 20231106 | 132400 | 8401358100 | 23800 | 23800 | 23900 | 23800 | 1022 |
| 391 | 20231106 | 132300 | 8377000650 | 23800 | 23800 | 23900 | 23800 | 1170 |
| 392 | 20231106 | 132200 | 8349130950 | 23800 | 23800 | 23850 | 23800 | 530 |
| 393 | 20231106 | 132100 | 8336514450 | 23850 | 23850 | 23900 | 23800 | 3142 |
| 394 | 20231106 | 132000 | 8261573850 | 23850 | 23900 | 23900 | 23850 | 668 |
| 395 | 20231106 | 131900 | 8245615500 | 23900 | 23950 | 23950 | 23900 | 755 |
| 396 | 20231106 | 131800 | 8227559050 | 23950 | 23900 | 23950 | 23900 | 1183 |
| 397 | 20231106 | 131700 | 8199262050 | 23900 | 23900 | 23900 | 23900 | 432 |
| 398 | 20231106 | 131600 | 8188937250 | 23900 | 23900 | 23950 | 23900 | 675 |
| 399 | 20231106 | 131500 | 8172781750 | 23900 | 23950 | 23950 | 23900 | 580 |
| 400 | 20231106 | 131400 | 8158917250 | 23950 | 23950 | 23950 | 23900 | 379 |
| 401 | 20231106 | 131300 | 8149847400 | 24000 | 23850 | 24000 | 23850 | 605 |
| 402 | 20231106 | 131200 | 8135373850 | 23850 | 23900 | 23950 | 23850 | 557 |
| 403 | 20231106 | 131100 | 8122065200 | 23950 | 23900 | 23950 | 23850 | 1073 |
| 404 | 20231106 | 131000 | 8096419350 | 23850 | 23850 | 23850 | 23850 | 477 |
| 405 | 20231106 | 130900 | 8085042900 | 23850 | 23850 | 23900 | 23850 | 679 |
| 406 | 20231106 | 130800 | 8068843750 | 23950 | 23850 | 23950 | 23850 | 3022 |
| 407 | 20231106 | 130700 | 7996614450 | 23850 | 23850 | 23850 | 23850 | 571 |
| 408 | 20231106 | 130600 | 7982996100 | 23900 | 23850 | 23950 | 23850 | 1161 |
| 409 | 20231106 | 130500 | 7955238550 | 23850 | 23900 | 23900 | 23850 | 2767 |
| 410 | 20231106 | 130400 | 7889118450 | 23900 | 23950 | 23950 | 23900 | 972 |
| 411 | 20231106 | 130300 | 7865853050 | 23900 | 23900 | 23950 | 23900 | 284 |
| 412 | 20231106 | 130200 | 7859064500 | 23900 | 23950 | 23950 | 23900 | 642 |
| 413 | 20231106 | 130100 | 7843701350 | 23950 | 23950 | 23950 | 23950 | 474 |
| 414 | 20231106 | 130000 | 7832349050 | 23950 | 23950 | 24000 | 23950 | 745 |
| 415 | 20231106 | 125900 | 7814503800 | 23950 | 23950 | 24000 | 23950 | 856 |
| 416 | 20231106 | 125800 | 7793979600 | 23950 | 23950 | 23950 | 23950 | 448 |
| 417 | 20231106 | 125700 | 7783250000 | 24000 | 23950 | 24000 | 23950 | 529 |
| 418 | 20231106 | 125600 | 7770567800 | 23950 | 23950 | 24000 | 23950 | 702 |
| 419 | 20231106 | 125500 | 7753731850 | 23950 | 23950 | 24000 | 23950 | 831 |
| 420 | 20231106 | 125400 | 7733826900 | 23950 | 23900 | 23950 | 23900 | 545 |
| 421 | 20231106 | 125300 | 7720776000 | 23900 | 23950 | 23950 | 23900 | 595 |
| 422 | 20231106 | 125200 | 7706545000 | 23950 | 23950 | 23950 | 23950 | 476 |
| 423 | 20231106 | 125100 | 7695144800 | 23950 | 23900 | 23950 | 23900 | 435 |
| 424 | 20231106 | 125000 | 7684740300 | 23900 | 23950 | 24000 | 23900 | 1074 |
| 425 | 20231106 | 124900 | 7659011050 | 23950 | 24000 | 24000 | 23900 | 1294 |
| 426 | 20231106 | 124800 | 7628003100 | 23950 | 23950 | 23950 | 23950 | 480 |
| 427 | 20231106 | 124700 | 7616507100 | 24000 | 23950 | 24000 | 23950 | 328 |
| 428 | 20231106 | 124600 | 7608651450 | 23950 | 23950 | 23950 | 23900 | 415 |
| 429 | 20231106 | 124500 | 7598714050 | 23950 | 23950 | 24000 | 23950 | 384 |
| 430 | 20231106 | 124400 | 7589517000 | 23950 | 24000 | 24000 | 23950 | 744 |
| 431 | 20231106 | 124300 | 7571675050 | 24000 | 23950 | 24000 | 23950 | 381 |
| 432 | 20231106 | 124200 | 7562548050 | 23950 | 24000 | 24050 | 23950 | 785 |
| 433 | 20231106 | 124100 | 7543693650 | 24000 | 23950 | 24000 | 23950 | 463 |
| 434 | 20231106 | 124000 | 7532600150 | 24000 | 24000 | 24050 | 23950 | 333 |
| 435 | 20231106 | 123900 | 7524606100 | 24000 | 24000 | 24050 | 24000 | 779 |
| 436 | 20231106 | 123800 | 7505878850 | 24000 | 24100 | 24100 | 24000 | 701 |
| 437 | 20231106 | 123700 | 7489040450 | 24100 | 24050 | 24100 | 24000 | 512 |
| 438 | 20231106 | 123600 | 7476728450 | 24100 | 23950 | 24100 | 23950 | 1036 |
| 439 | 20231106 | 123500 | 7451801400 | 23950 | 24050 | 24050 | 23950 | 699 |
| 440 | 20231106 | 123400 | 7435011650 | 24000 | 24000 | 24100 | 24000 | 640 |
| 441 | 20231106 | 123300 | 7419606600 | 24000 | 24000 | 24050 | 23900 | 987 |
| 442 | 20231106 | 123200 | 7395900650 | 24000 | 23950 | 24050 | 23950 | 421 |
| 443 | 20231106 | 123100 | 7385806600 | 24050 | 23900 | 24100 | 23900 | 3651 |
| 444 | 20231106 | 123000 | 7298028150 | 23950 | 23900 | 23950 | 23900 | 456 |
| 445 | 20231106 | 122900 | 7287121550 | 23900 | 23900 | 23950 | 23900 | 418 |
| 446 | 20231106 | 122800 | 7277122250 | 23950 | 23900 | 23950 | 23900 | 845 |
| 447 | 20231106 | 122700 | 7256914050 | 23900 | 23850 | 23950 | 23850 | 815 |
| 448 | 20231106 | 122600 | 7237436950 | 23850 | 23900 | 23950 | 23850 | 269 |
| 449 | 20231106 | 122500 | 7231005900 | 23900 | 23900 | 23950 | 23850 | 693 |
| 450 | 20231106 | 122400 | 7214442800 | 23950 | 23900 | 23950 | 23900 | 606 |
| 451 | 20231106 | 122300 | 7199949350 | 23900 | 23900 | 23950 | 23900 | 717 |
| 452 | 20231106 | 122200 | 7182808900 | 23950 | 23900 | 23950 | 23900 | 719 |
| 453 | 20231106 | 122100 | 7165600450 | 23900 | 23900 | 23900 | 23850 | 1232 |
| 454 | 20231106 | 122000 | 7136158950 | 23850 | 23950 | 23950 | 23850 | 8865 |
| 455 | 20231106 | 121900 | 6924300850 | 23950 | 23900 | 23950 | 23900 | 526 |
| 456 | 20231106 | 121800 | 6911704600 | 23900 | 24000 | 24000 | 23900 | 1837 |
| 457 | 20231106 | 121700 | 6867701550 | 24000 | 24000 | 24050 | 23950 | 1186 |
| 458 | 20231106 | 121600 | 6839236450 | 24000 | 24000 | 24050 | 24000 | 853 |
| 459 | 20231106 | 121500 | 6818753700 | 24050 | 24100 | 24100 | 24000 | 922 |
| 460 | 20231106 | 121400 | 6796590950 | 24100 | 24100 | 24100 | 24050 | 620 |
| 461 | 20231106 | 121300 | 6781669150 | 24100 | 24100 | 24150 | 24050 | 1244 |
| 462 | 20231106 | 121200 | 6751695600 | 24100 | 24150 | 24150 | 24100 | 4296 |
| 463 | 20231106 | 121100 | 6647953300 | 24200 | 24250 | 24250 | 24150 | 2783 |
| 464 | 20231106 | 121000 | 6580735450 | 24200 | 24200 | 24250 | 24200 | 474 |
| 465 | 20231106 | 120900 | 6569260500 | 24200 | 24250 | 24250 | 24200 | 118 |
| 466 | 20231106 | 120800 | 6566400750 | 24250 | 24250 | 24250 | 24200 | 1345 |
| 467 | 20231106 | 120700 | 6533843300 | 24250 | 24250 | 24250 | 24200 | 307 |
| 468 | 20231106 | 120600 | 6526402600 | 24250 | 24250 | 24250 | 24200 | 356 |
| 469 | 20231106 | 120500 | 6517773000 | 24250 | 24250 | 24250 | 24250 | 508 |
| 470 | 20231106 | 120400 | 6505454000 | 24250 | 24250 | 24250 | 24200 | 388 |
| 471 | 20231106 | 120300 | 6496056100 | 24250 | 24250 | 24250 | 24250 | 124 |
| 472 | 20231106 | 120200 | 6493049100 | 24250 | 24200 | 24250 | 24200 | 250 |
| 473 | 20231106 | 120100 | 6486986700 | 24200 | 24250 | 24250 | 24200 | 379 |
| 474 | 20231106 | 120000 | 6477806600 | 24200 | 24250 | 24250 | 24200 | 155 |
| 475 | 20231106 | 115900 | 6474048600 | 24250 | 24250 | 24250 | 24200 | 594 |
| 476 | 20231106 | 115800 | 6459646850 | 24250 | 24200 | 24250 | 24200 | 612 |
| 477 | 20231106 | 115700 | 6444816550 | 24250 | 24250 | 24250 | 24250 | 94 |
| 478 | 20231106 | 115600 | 6442537050 | 24250 | 24300 | 24300 | 24250 | 288 |
| 479 | 20231106 | 115500 | 6435547900 | 24300 | 24300 | 24300 | 24200 | 1304 |
| 480 | 20231106 | 115400 | 6403896850 | 24250 | 24250 | 24300 | 24200 | 589 |
| 481 | 20231106 | 115300 | 6389620050 | 24200 | 24200 | 24250 | 24200 | 448 |
| 482 | 20231106 | 115200 | 6378769150 | 24200 | 24250 | 24250 | 24200 | 157 |
| 483 | 20231106 | 115100 | 6374962900 | 24250 | 24200 | 24300 | 24200 | 1488 |
| 484 | 20231106 | 115000 | 6338929200 | 24200 | 24200 | 24250 | 24200 | 308 |
| 485 | 20231106 | 114900 | 6331463350 | 24250 | 24250 | 24250 | 24200 | 236 |
| 486 | 20231106 | 114800 | 6325745800 | 24250 | 24250 | 24250 | 24250 | 326 |
| 487 | 20231106 | 114700 | 6317840300 | 24200 | 24200 | 24300 | 24200 | 400 |
| 488 | 20231106 | 114600 | 6308156300 | 24200 | 24200 | 24200 | 24200 | 361 |
| 489 | 20231106 | 114500 | 6299420100 | 24200 | 24200 | 24250 | 24200 | 606 |
| 490 | 20231106 | 114400 | 6284750750 | 24200 | 24250 | 24250 | 24150 | 276 |
| 491 | 20231106 | 114300 | 6278065950 | 24250 | 24250 | 24250 | 24200 | 789 |
| 492 | 20231106 | 114200 | 6258960250 | 24300 | 24250 | 24300 | 24200 | 2404 |
| 493 | 20231106 | 114100 | 6200728550 | 24300 | 24250 | 24300 | 24200 | 2141 |
| 494 | 20231106 | 114000 | 6148735300 | 24300 | 24200 | 24300 | 24200 | 1389 |
| 495 | 20231106 | 113900 | 6115070400 | 24200 | 24200 | 24250 | 24200 | 1361 |
| 496 | 20231106 | 113800 | 6082121950 | 24200 | 24200 | 24250 | 24200 | 4729 |
| 497 | 20231106 | 113700 | 5967569400 | 24200 | 24100 | 24200 | 24100 | 3335 |
| 498 | 20231106 | 113600 | 5887043550 | 24100 | 24000 | 24100 | 24000 | 3468 |
| 499 | 20231106 | 113500 | 5803524000 | 24000 | 24000 | 24050 | 24000 | 1118 |
| 500 | 20231106 | 113400 | 5776636250 | 24000 | 24000 | 24000 | 23950 | 1651 |
| 501 | 20231106 | 113300 | 5737022800 | 24050 | 24000 | 24050 | 23950 | 201 |
| 502 | 20231106 | 113200 | 5732195800 | 24000 | 23950 | 24000 | 23950 | 693 |
| 503 | 20231106 | 113100 | 5715581350 | 23950 | 24000 | 24000 | 23950 | 297 |
| 504 | 20231106 | 113000 | 5708465500 | 24000 | 24000 | 24000 | 24000 | 486 |
| 505 | 20231106 | 112900 | 5696801500 | 24000 | 23950 | 24000 | 23950 | 2065 |
| 506 | 20231106 | 112800 | 5647259850 | 23950 | 23900 | 24000 | 23900 | 2407 |
| 507 | 20231106 | 112700 | 5589630900 | 23900 | 23900 | 23900 | 23900 | 180 |
| 508 | 20231106 | 112600 | 5585328900 | 23900 | 23850 | 23900 | 23850 | 840 |
| 509 | 20231106 | 112500 | 5565275200 | 23850 | 23850 | 23900 | 23850 | 2334 |
| 510 | 20231106 | 112400 | 5509563300 | 23850 | 23850 | 23850 | 23800 | 960 |
| 511 | 20231106 | 112300 | 5486677900 | 23850 | 23850 | 23850 | 23800 | 222 |
| 512 | 20231106 | 112200 | 5481390700 | 23850 | 23850 | 23850 | 23800 | 600 |
| 513 | 20231106 | 112100 | 5467085500 | 23800 | 23800 | 23850 | 23800 | 399 |
| 514 | 20231106 | 112000 | 5457586300 | 23850 | 23750 | 23850 | 23750 | 1081 |
| 515 | 20231106 | 111900 | 5431876650 | 23750 | 23800 | 23850 | 23750 | 74 |
| 516 | 20231106 | 111800 | 5430117400 | 23800 | 23750 | 23800 | 23750 | 278 |
| 517 | 20231106 | 111700 | 5423502700 | 23750 | 23750 | 23750 | 23700 | 1370 |
| 518 | 20231106 | 111600 | 5390968950 | 23750 | 23700 | 23750 | 23700 | 204 |
| 519 | 20231106 | 111500 | 5386130650 | 23700 | 23650 | 23700 | 23650 | 208 |
| 520 | 20231106 | 111400 | 5381205650 | 23700 | 23600 | 23700 | 23600 | 1208 |
| 521 | 20231106 | 111300 | 5352638450 | 23650 | 23600 | 23650 | 23600 | 199 |
| 522 | 20231106 | 111200 | 5347936250 | 23650 | 23650 | 23650 | 23650 | 80 |
| 523 | 20231106 | 111100 | 5346044250 | 23650 | 23500 | 23650 | 23500 | 658 |
| 524 | 20231106 | 111000 | 5330526500 | 23550 | 23550 | 23550 | 23550 | 111 |
| 525 | 20231106 | 110900 | 5327912450 | 23500 | 23550 | 23650 | 23450 | 3800 |
| 526 | 20231106 | 110800 | 5238504600 | 23550 | 23600 | 23600 | 23550 | 501 |
| 527 | 20231106 | 110700 | 5226700200 | 23600 | 23600 | 23650 | 23550 | 701 |
| 528 | 20231106 | 110600 | 5210148100 | 23550 | 23600 | 23650 | 23550 | 1723 |
| 529 | 20231106 | 110500 | 5169491650 | 23650 | 23600 | 23650 | 23600 | 148 |
| 530 | 20231106 | 110400 | 5165995700 | 23600 | 23650 | 23650 | 23600 | 574 |
| 531 | 20231106 | 110300 | 5152441550 | 23600 | 23650 | 23650 | 23600 | 4546 |
| 532 | 20231106 | 110200 | 5045018100 | 23700 | 23650 | 23700 | 23650 | 147 |
| 533 | 20231106 | 110100 | 5041534300 | 23650 | 23650 | 23650 | 23650 | 211 |
| 534 | 20231106 | 110000 | 5036544150 | 23700 | 23700 | 23700 | 23650 | 890 |
| 535 | 20231106 | 105900 | 5015459850 | 23650 | 23700 | 23700 | 23650 | 53 |
| 536 | 20231106 | 105800 | 5014203850 | 23650 | 23700 | 23700 | 23650 | 1521 |
| 537 | 20231106 | 105700 | 4978224950 | 23700 | 23750 | 23750 | 23700 | 294 |
| 538 | 20231106 | 105600 | 4971255150 | 23750 | 23750 | 23750 | 23700 | 131 |
| 539 | 20231106 | 105500 | 4968144400 | 23750 | 23650 | 23750 | 23650 | 344 |
| 540 | 20231106 | 105400 | 4959995200 | 23650 | 23750 | 23750 | 23650 | 216 |
| 541 | 20231106 | 105300 | 4954870350 | 23700 | 23700 | 23700 | 23700 | 110 |
| 542 | 20231106 | 105200 | 4952263350 | 23750 | 23650 | 23750 | 23650 | 689 |
| 543 | 20231106 | 105100 | 4935934500 | 23700 | 23750 | 23750 | 23650 | 2516 |
| 544 | 20231106 | 105000 | 4876268550 | 23750 | 23800 | 23800 | 23750 | 191 |
| 545 | 20231106 | 104900 | 4871727750 | 23750 | 23750 | 23800 | 23750 | 176 |
| 546 | 20231106 | 104800 | 4867541950 | 23750 | 23800 | 23800 | 23750 | 273 |
| 547 | 20231106 | 104700 | 4861057150 | 23700 | 23750 | 23800 | 23700 | 610 |
| 548 | 20231106 | 104600 | 4846565550 | 23700 | 23700 | 23750 | 23700 | 66 |
| 549 | 20231106 | 104500 | 4844999350 | 23750 | 23750 | 23750 | 23700 | 464 |
| 550 | 20231106 | 104400 | 4833980100 | 23750 | 23700 | 23750 | 23700 | 424 |
| 551 | 20231106 | 104300 | 4823931250 | 23800 | 23750 | 23800 | 23700 | 1544 |
| 552 | 20231106 | 104200 | 4787250300 | 23750 | 23850 | 23850 | 23750 | 1317 |
| 553 | 20231106 | 104100 | 4755895350 | 23850 | 23850 | 23850 | 23850 | 115 |
| 554 | 20231106 | 104000 | 4753152600 | 23800 | 23850 | 23850 | 23800 | 508 |
| 555 | 20231106 | 103900 | 4741057500 | 23800 | 23850 | 23850 | 23800 | 97 |
| 556 | 20231106 | 103800 | 4738748600 | 23800 | 23800 | 23800 | 23800 | 727 |
| 557 | 20231106 | 103700 | 4721446000 | 23850 | 23850 | 23850 | 23750 | 752 |
| 558 | 20231106 | 103600 | 4703555050 | 23800 | 23750 | 23800 | 23750 | 607 |
| 559 | 20231106 | 103500 | 4689109450 | 23750 | 23800 | 23800 | 23750 | 48 |
| 560 | 20231106 | 103400 | 4687967450 | 23800 | 23800 | 23800 | 23700 | 336 |
| 561 | 20231106 | 103300 | 4679988350 | 23800 | 23800 | 23800 | 23700 | 1053 |
| 562 | 20231106 | 103200 | 4654998050 | 23800 | 23800 | 23800 | 23800 | 116 |
| 563 | 20231106 | 103100 | 4652237250 | 23800 | 23750 | 23800 | 23750 | 402 |
| 564 | 20231106 | 103000 | 4642674650 | 23750 | 23750 | 23800 | 23750 | 940 |
| 565 | 20231106 | 102900 | 4620337950 | 23750 | 23700 | 23750 | 23700 | 1341 |
| 566 | 20231106 | 102800 | 4588503950 | 23750 | 23750 | 23750 | 23700 | 527 |
| 567 | 20231106 | 102700 | 4575997700 | 23700 | 23750 | 23750 | 23700 | 323 |
| 568 | 20231106 | 102600 | 4568342500 | 23700 | 23750 | 23750 | 23700 | 168 |
| 569 | 20231106 | 102500 | 4564358850 | 23700 | 23750 | 23800 | 23700 | 800 |
| 570 | 20231106 | 102400 | 4545355400 | 23700 | 23700 | 23750 | 23700 | 603 |
| 571 | 20231106 | 102300 | 4531061600 | 23750 | 23750 | 23800 | 23750 | 1661 |
| 572 | 20231106 | 102200 | 4491601200 | 23800 | 23700 | 23800 | 23700 | 465 |
| 573 | 20231106 | 102100 | 4480560200 | 23700 | 23700 | 23750 | 23700 | 236 |
| 574 | 20231106 | 102000 | 4474960700 | 23700 | 23750 | 23750 | 23700 | 1338 |
| 575 | 20231106 | 101900 | 4443246150 | 23750 | 23650 | 23750 | 23650 | 940 |
| 576 | 20231106 | 101800 | 4420951500 | 23650 | 23650 | 23650 | 23650 | 77 |
| 577 | 20231106 | 101700 | 4419130450 | 23700 | 23700 | 23700 | 23650 | 459 |
| 578 | 20231106 | 101600 | 4408267750 | 23750 | 23700 | 23750 | 23700 | 440 |
| 579 | 20231106 | 101500 | 4397839700 | 23700 | 23700 | 23750 | 23600 | 3739 |
| 580 | 20231106 | 101400 | 4309458700 | 23750 | 23700 | 23750 | 23700 | 425 |
| 581 | 20231106 | 101300 | 4299378650 | 23700 | 23700 | 23700 | 23700 | 570 |
| 582 | 20231106 | 101200 | 4285869650 | 23750 | 23700 | 23750 | 23650 | 1975 |
| 583 | 20231106 | 101100 | 4239073150 | 23700 | 23650 | 23750 | 23650 | 171 |
| 584 | 20231106 | 101000 | 4235020550 | 23650 | 23650 | 23750 | 23650 | 646 |
| 585 | 20231106 | 100900 | 4219709150 | 23700 | 23650 | 23700 | 23650 | 65 |
| 586 | 20231106 | 100800 | 4218171650 | 23650 | 23650 | 23700 | 23600 | 3424 |
| 587 | 20231106 | 100700 | 4137237500 | 23700 | 23650 | 23700 | 23650 | 324 |
| 588 | 20231106 | 100600 | 4129573400 | 23650 | 23650 | 23700 | 23600 | 1091 |
| 589 | 20231106 | 100500 | 4103766050 | 23700 | 23850 | 23850 | 23700 | 1009 |
| 590 | 20231106 | 100400 | 4079799750 | 23800 | 23700 | 23800 | 23650 | 2148 |
| 591 | 20231106 | 100300 | 4028759800 | 23650 | 23750 | 23750 | 23650 | 1677 |
| 592 | 20231106 | 100200 | 3989068000 | 23700 | 23800 | 23800 | 23700 | 477 |
| 593 | 20231106 | 100100 | 3977743250 | 23800 | 23750 | 23800 | 23750 | 220 |
| 594 | 20231106 | 100000 | 3972512500 | 23750 | 23800 | 23800 | 23700 | 305 |
| 595 | 20231106 | 095900 | 3965279050 | 23800 | 23750 | 23850 | 23700 | 981 |
| 596 | 20231106 | 095800 | 3941944350 | 23750 | 23800 | 23800 | 23750 | 370 |
| 597 | 20231106 | 095700 | 3933154800 | 23750 | 23800 | 23800 | 23750 | 1272 |
| 598 | 20231106 | 095600 | 3902902650 | 23800 | 23800 | 23800 | 23800 | 126 |
| 599 | 20231106 | 095500 | 3899903850 | 23850 | 23750 | 23850 | 23750 | 796 |
| 600 | 20231106 | 095400 | 3880973700 | 23800 | 23800 | 23850 | 23750 | 595 |
| 601 | 20231106 | 095300 | 3866813050 | 23850 | 23900 | 23900 | 23800 | 729 |
| 602 | 20231106 | 095200 | 3849416000 | 23900 | 23850 | 23900 | 23850 | 366 |
| 603 | 20231106 | 095100 | 3840668900 | 23850 | 23850 | 23900 | 23800 | 3034 |
| 604 | 20231106 | 095000 | 3768315000 | 23800 | 23850 | 23850 | 23800 | 316 |
| 605 | 20231106 | 094900 | 3760792800 | 23850 | 23850 | 23850 | 23800 | 64 |
| 606 | 20231106 | 094800 | 3759268900 | 23900 | 23900 | 23900 | 23850 | 322 |
| 607 | 20231106 | 094700 | 3751576400 | 23900 | 23950 | 23950 | 23850 | 763 |
| 608 | 20231106 | 094600 | 3733352750 | 23950 | 23900 | 23950 | 23850 | 888 |
| 609 | 20231106 | 094500 | 3712146400 | 23900 | 24000 | 24000 | 23900 | 908 |
| 610 | 20231106 | 094400 | 3690374150 | 24000 | 23950 | 24000 | 23950 | 29 |
| 611 | 20231106 | 094300 | 3689678350 | 23950 | 23950 | 24000 | 23950 | 3696 |
| 612 | 20231106 | 094200 | 3601048650 | 23950 | 23950 | 24000 | 23900 | 369 |
| 613 | 20231106 | 094100 | 3592218450 | 23950 | 23900 | 23950 | 23900 | 1300 |
| 614 | 20231106 | 094000 | 3561095600 | 23900 | 23850 | 23900 | 23750 | 2261 |
| 615 | 20231106 | 093900 | 3507180050 | 23850 | 23900 | 23900 | 23750 | 1877 |
| 616 | 20231106 | 093800 | 3462456950 | 23900 | 23950 | 23950 | 23900 | 727 |
| 617 | 20231106 | 093700 | 3445074100 | 24000 | 23950 | 24000 | 23950 | 647 |
| 618 | 20231106 | 093600 | 3429577350 | 23950 | 23950 | 24000 | 23950 | 610 |
| 619 | 20231106 | 093500 | 3414967800 | 24000 | 23850 | 24000 | 23850 | 785 |
| 620 | 20231106 | 093400 | 3396157300 | 23850 | 23850 | 23900 | 23800 | 1180 |
| 621 | 20231106 | 093300 | 3368035850 | 23850 | 23900 | 23950 | 23850 | 2471 |
| 622 | 20231106 | 093200 | 3308981550 | 23900 | 24050 | 24050 | 23850 | 2563 |
| 623 | 20231106 | 093100 | 3247602900 | 24050 | 23950 | 24050 | 23900 | 1820 |
| 624 | 20231106 | 093000 | 3203953800 | 23900 | 24050 | 24050 | 23900 | 3245 |
| 625 | 20231106 | 092900 | 3126117350 | 24050 | 24000 | 24050 | 24000 | 481 |
| 626 | 20231106 | 092800 | 3114554400 | 24050 | 24000 | 24050 | 23950 | 2850 |
| 627 | 20231106 | 092700 | 3046131100 | 24000 | 23950 | 24050 | 23900 | 5685 |
| 628 | 20231106 | 092600 | 2909864500 | 23950 | 24100 | 24100 | 23950 | 4249 |
| 629 | 20231106 | 092500 | 2807702650 | 24100 | 24100 | 24150 | 24000 | 8947 |
| 630 | 20231106 | 092400 | 2592138100 | 24100 | 23800 | 24100 | 23800 | 13526 |
| 631 | 20231106 | 092300 | 2268229200 | 23750 | 23650 | 23750 | 23650 | 3150 |
| 632 | 20231106 | 092200 | 2193533250 | 23650 | 23600 | 23700 | 23600 | 3483 |
| 633 | 20231106 | 092100 | 2111156500 | 23600 | 23500 | 23600 | 23500 | 6895 |
| 634 | 20231106 | 092000 | 1948652200 | 23500 | 23300 | 23550 | 23300 | 3301 |
| 635 | 20231106 | 091900 | 1871261350 | 23300 | 23250 | 23350 | 23250 | 2516 |
| 636 | 20231106 | 091800 | 1812671600 | 23250 | 23200 | 23250 | 23200 | 1881 |
| 637 | 20231106 | 091700 | 1768992300 | 23200 | 23100 | 23200 | 23100 | 1530 |
| 638 | 20231106 | 091600 | 1733534000 | 23100 | 23100 | 23100 | 23050 | 536 |
| 639 | 20231106 | 091500 | 1721153700 | 23100 | 23100 | 23100 | 23050 | 526 |
| 640 | 20231106 | 091400 | 1709003150 | 23100 | 23150 | 23150 | 23050 | 714 |
| 641 | 20231106 | 091300 | 1692508800 | 23100 | 23000 | 23150 | 23000 | 1455 |
| 642 | 20231106 | 091200 | 1658919050 | 23050 | 22950 | 23050 | 22900 | 684 |
| 643 | 20231106 | 091100 | 1643204900 | 22900 | 22900 | 23000 | 22850 | 2685 |
| 644 | 20231106 | 091000 | 1581741300 | 22900 | 23000 | 23050 | 22900 | 7448 |
| 645 | 20231106 | 090900 | 1410723800 | 23050 | 23250 | 23250 | 23000 | 5812 |
| 646 | 20231106 | 090800 | 1276377950 | 23250 | 23250 | 23250 | 23250 | 163 |
| 647 | 20231106 | 090700 | 1272588200 | 23250 | 23300 | 23350 | 23200 | 5849 |
| 648 | 20231106 | 090600 | 1136820350 | 23200 | 23350 | 23350 | 23200 | 2778 |
| 649 | 20231106 | 090500 | 1072209400 | 23300 | 23350 | 23500 | 23300 | 7231 |
| 650 | 20231106 | 090400 | 903052950 | 23350 | 23550 | 23550 | 23350 | 4177 |
| 651 | 20231106 | 090300 | 805198250 | 23600 | 23500 | 23600 | 23450 | 1591 |
| 652 | 20231106 | 090200 | 767806500 | 23600 | 23550 | 23650 | 23500 | 4464 |
| 653 | 20231106 | 090100 | 662515000 | 23600 | 23700 | 23750 | 23450 | 6189 |
| 654 | 20231106 | 090000 | 516386250 | 23650 | 23850 | 23950 | 23650 | 21616 |