35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 195000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 3 | 20231106 | 194900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20231106 | 194800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20231106 | 194700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20231106 | 194600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20231106 | 194500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20231106 | 194400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20231106 | 194300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20231106 | 194200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20231106 | 194100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20231106 | 194000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20231106 | 193900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20231106 | 193800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20231106 | 193700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20231106 | 193600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20231106 | 193500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20231106 | 193400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20231106 | 193300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20231106 | 193200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20231106 | 193100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20231106 | 193000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20231106 | 192900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20231106 | 192800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20231106 | 192700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20231106 | 192600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20231106 | 192500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20231106 | 192400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20231106 | 192300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20231106 | 192200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20231106 | 192100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20231106 | 192000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 33 | 20231106 | 191900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20231106 | 191800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20231106 | 191700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20231106 | 191600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20231106 | 191500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20231106 | 191400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20231106 | 191300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20231106 | 191200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20231106 | 191100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20231106 | 191000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20231106 | 190900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20231106 | 190800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20231106 | 190700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20231106 | 190600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20231106 | 190500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20231106 | 190400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20231106 | 190300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20231106 | 190200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20231106 | 190100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20231106 | 190000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20231106 | 185900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20231106 | 185800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20231106 | 185700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20231106 | 185600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20231106 | 185500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20231106 | 185400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20231106 | 185300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20231106 | 185200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20231106 | 185100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20231106 | 185000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 63 | 20231106 | 184900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20231106 | 184800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20231106 | 184700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20231106 | 184600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20231106 | 184500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20231106 | 184400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20231106 | 184300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20231106 | 184200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20231106 | 184100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20231106 | 184000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20231106 | 183900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20231106 | 183800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20231106 | 183700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20231106 | 183600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20231106 | 183500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20231106 | 183400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20231106 | 183300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20231106 | 183200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20231106 | 183100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20231106 | 183000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20231106 | 182900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20231106 | 182800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20231106 | 182700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20231106 | 182600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20231106 | 182500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20231106 | 182400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20231106 | 182300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20231106 | 182200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20231106 | 182100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20231106 | 182000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 93 | 20231106 | 181900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20231106 | 181800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20231106 | 181700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20231106 | 181600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20231106 | 181500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20231106 | 181400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20231106 | 181300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20231106 | 181200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20231106 | 181100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20231106 | 181000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20231106 | 180900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20231106 | 180800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20231106 | 180700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20231106 | 180600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20231106 | 180500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20231106 | 180400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20231106 | 180300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20231106 | 180200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20231106 | 180100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20231106 | 180000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20231106 | 175900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20231106 | 175800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20231106 | 175700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20231106 | 175600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20231106 | 175500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20231106 | 175400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20231106 | 175300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20231106 | 175200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20231106 | 175100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20231106 | 175000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 123 | 20231106 | 174900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20231106 | 174800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20231106 | 174700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20231106 | 174600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20231106 | 174500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20231106 | 174400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20231106 | 174300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20231106 | 174200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20231106 | 174100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20231106 | 174000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20231106 | 173900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20231106 | 173800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20231106 | 173700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20231106 | 173600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20231106 | 173500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20231106 | 173400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20231106 | 173300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20231106 | 173200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20231106 | 173100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20231106 | 173000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20231106 | 172900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20231106 | 172800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20231106 | 172700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20231106 | 172600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20231106 | 172500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20231106 | 172400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20231106 | 172300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20231106 | 172200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20231106 | 172100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20231106 | 172000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 153 | 20231106 | 171900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20231106 | 171800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20231106 | 171700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20231106 | 171600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20231106 | 171500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20231106 | 171400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20231106 | 171300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20231106 | 171200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20231106 | 171100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20231106 | 171000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20231106 | 170900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20231106 | 170800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20231106 | 170700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20231106 | 170600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20231106 | 170500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20231106 | 170400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20231106 | 170300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20231106 | 170200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20231106 | 170100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20231106 | 170000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20231106 | 165900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20231106 | 165800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20231106 | 165700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20231106 | 165600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20231106 | 165500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20231106 | 165400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20231106 | 165300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20231106 | 165200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20231106 | 165100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20231106 | 165000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 183 | 20231106 | 164900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20231106 | 164800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20231106 | 164700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20231106 | 164600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20231106 | 164500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20231106 | 164400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20231106 | 164300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20231106 | 164200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20231106 | 164100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20231106 | 164000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20231106 | 163900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20231106 | 163800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20231106 | 163700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20231106 | 163600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20231106 | 163500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20231106 | 163400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20231106 | 163300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20231106 | 163200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20231106 | 163100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20231106 | 163000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20231106 | 162900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20231106 | 162800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20231106 | 162700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20231106 | 162600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20231106 | 162500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20231106 | 162400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20231106 | 162300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20231106 | 162200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20231106 | 162100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20231106 | 162000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 213 | 20231106 | 161900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20231106 | 161800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20231106 | 161700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20231106 | 161600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20231106 | 161500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20231106 | 161400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20231106 | 161300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20231106 | 161200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20231106 | 161100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20231106 | 161000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20231106 | 160900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20231106 | 160800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20231106 | 160700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20231106 | 160600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20231106 | 160500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20231106 | 160400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20231106 | 160300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20231106 | 160200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20231106 | 160100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20231106 | 160000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20231106 | 155900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20231106 | 155800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 235 | 20231106 | 155700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 236 | 20231106 | 155600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 237 | 20231106 | 155500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 238 | 20231106 | 155400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 239 | 20231106 | 155300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 240 | 20231106 | 155200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 241 | 20231106 | 155100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 242 | 20231106 | 155000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 243 | 20231106 | 154900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 244 | 20231106 | 154800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 245 | 20231106 | 154700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 246 | 20231106 | 154600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20231106 | 154500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 248 | 20231106 | 154400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 249 | 20231106 | 154300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 250 | 20231106 | 154200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 251 | 20231106 | 154100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 252 | 20231106 | 154000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 253 | 20231106 | 153900 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 254 | 20231106 | 153800 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 255 | 20231106 | 153700 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 256 | 20231106 | 153600 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 257 | 20231106 | 153500 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 258 | 20231106 | 153400 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 259 | 20231106 | 153300 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 260 | 20231106 | 153200 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 261 | 20231106 | 153100 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 0 |
| 262 | 20231106 | 153000 | 19667787950 | 38650 | 38650 | 38650 | 38650 | 3764 |
| 263 | 20231106 | 152900 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 264 | 20231106 | 152800 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 265 | 20231106 | 152700 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 266 | 20231106 | 152600 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 267 | 20231106 | 152500 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 268 | 20231106 | 152400 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 269 | 20231106 | 152300 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 270 | 20231106 | 152200 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 271 | 20231106 | 152100 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 272 | 20231106 | 152000 | 19522309350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 273 | 20231106 | 151900 | 19522309350 | 38500 | 38600 | 38650 | 38500 | 1213 |
| 274 | 20231106 | 151800 | 19475543500 | 38600 | 38700 | 38750 | 38600 | 1868 |
| 275 | 20231106 | 151700 | 19403305950 | 38750 | 38800 | 38800 | 38700 | 746 |
| 276 | 20231106 | 151600 | 19374380650 | 38800 | 38700 | 38850 | 38700 | 1225 |
| 277 | 20231106 | 151500 | 19326890850 | 38700 | 38750 | 38850 | 38700 | 693 |
| 278 | 20231106 | 151400 | 19300005850 | 38800 | 38800 | 38850 | 38700 | 1013 |
| 279 | 20231106 | 151300 | 19260719800 | 38800 | 38850 | 38850 | 38700 | 1151 |
| 280 | 20231106 | 151200 | 19216038900 | 38850 | 38750 | 38850 | 38750 | 827 |
| 281 | 20231106 | 151100 | 19183934300 | 38750 | 38800 | 38850 | 38700 | 2732 |
| 282 | 20231106 | 151000 | 19078029450 | 38800 | 38750 | 38850 | 38750 | 2681 |
| 283 | 20231106 | 150900 | 18974046850 | 38750 | 38700 | 38750 | 38700 | 1051 |
| 284 | 20231106 | 150800 | 18933335300 | 38650 | 38650 | 38700 | 38650 | 1380 |
| 285 | 20231106 | 150700 | 18879973250 | 38650 | 38700 | 38700 | 38550 | 976 |
| 286 | 20231106 | 150600 | 18842212950 | 38600 | 38600 | 38700 | 38600 | 1565 |
| 287 | 20231106 | 150500 | 18781778550 | 38600 | 38650 | 38650 | 38600 | 1029 |
| 288 | 20231106 | 150400 | 18742022050 | 38650 | 38700 | 38700 | 38600 | 1182 |
| 289 | 20231106 | 150300 | 18696338800 | 38700 | 38600 | 38750 | 38600 | 1005 |
| 290 | 20231106 | 150200 | 18657419450 | 38600 | 38700 | 38700 | 38550 | 992 |
| 291 | 20231106 | 150100 | 18619074050 | 38700 | 38750 | 38750 | 38700 | 1838 |
| 292 | 20231106 | 150000 | 18547891700 | 38750 | 38750 | 38750 | 38700 | 972 |
| 293 | 20231106 | 145900 | 18510234050 | 38700 | 38750 | 38750 | 38700 | 1010 |
| 294 | 20231106 | 145800 | 18471131950 | 38700 | 38700 | 38750 | 38650 | 1381 |
| 295 | 20231106 | 145700 | 18417649700 | 38700 | 38650 | 38700 | 38650 | 1444 |
| 296 | 20231106 | 145600 | 18361793900 | 38650 | 38650 | 38700 | 38600 | 1175 |
| 297 | 20231106 | 145500 | 18316382600 | 38650 | 38550 | 38700 | 38550 | 967 |
| 298 | 20231106 | 145400 | 18279010750 | 38600 | 38650 | 38650 | 38550 | 1702 |
| 299 | 20231106 | 145300 | 18213292650 | 38650 | 38700 | 38750 | 38650 | 2012 |
| 300 | 20231106 | 145200 | 18135437850 | 38700 | 38650 | 38700 | 38650 | 1842 |
| 301 | 20231106 | 145100 | 18064175350 | 38650 | 38650 | 38650 | 38600 | 895 |
| 302 | 20231106 | 145000 | 18029591050 | 38650 | 38550 | 38650 | 38550 | 967 |
| 303 | 20231106 | 144900 | 17992286350 | 38500 | 38550 | 38550 | 38400 | 1437 |
| 304 | 20231106 | 144800 | 17936986950 | 38600 | 38550 | 38600 | 38500 | 2522 |
| 305 | 20231106 | 144700 | 17839807150 | 38550 | 38650 | 38650 | 38550 | 1365 |
| 306 | 20231106 | 144600 | 17787111750 | 38650 | 38650 | 38700 | 38600 | 1315 |
| 307 | 20231106 | 144500 | 17736300400 | 38650 | 38600 | 38650 | 38600 | 988 |
| 308 | 20231106 | 144400 | 17698130900 | 38600 | 38650 | 38650 | 38500 | 815 |
| 309 | 20231106 | 144300 | 17666651100 | 38650 | 38650 | 38700 | 38500 | 1549 |
| 310 | 20231106 | 144200 | 17606834500 | 38650 | 38600 | 38650 | 38550 | 1855 |
| 311 | 20231106 | 144100 | 17535247100 | 38550 | 38700 | 38700 | 38550 | 1487 |
| 312 | 20231106 | 144000 | 17477822950 | 38700 | 38700 | 38700 | 38600 | 1507 |
| 313 | 20231106 | 143900 | 17419538150 | 38700 | 38600 | 38700 | 38550 | 3282 |
| 314 | 20231106 | 143800 | 17292748300 | 38600 | 38550 | 38600 | 38550 | 1672 |
| 315 | 20231106 | 143700 | 17228223100 | 38550 | 38450 | 38600 | 38450 | 4940 |
| 316 | 20231106 | 143600 | 17037896100 | 38500 | 38500 | 38500 | 38450 | 1033 |
| 317 | 20231106 | 143500 | 16998134600 | 38500 | 38400 | 38500 | 38400 | 2909 |
| 318 | 20231106 | 143400 | 16886259950 | 38450 | 38400 | 38450 | 38400 | 1191 |
| 319 | 20231106 | 143300 | 16840486700 | 38350 | 38350 | 38450 | 38350 | 1354 |
| 320 | 20231106 | 143200 | 16788493850 | 38400 | 38400 | 38400 | 38350 | 1140 |
| 321 | 20231106 | 143100 | 16744718050 | 38400 | 38400 | 38400 | 38300 | 1572 |
| 322 | 20231106 | 143000 | 16684396750 | 38400 | 38250 | 38400 | 38200 | 1753 |
| 323 | 20231106 | 142900 | 16617305750 | 38200 | 38150 | 38200 | 38150 | 373 |
| 324 | 20231106 | 142800 | 16603060700 | 38200 | 38200 | 38250 | 38100 | 1657 |
| 325 | 20231106 | 142700 | 16539808400 | 38250 | 38300 | 38300 | 38200 | 1343 |
| 326 | 20231106 | 142600 | 16488405150 | 38350 | 38350 | 38400 | 38300 | 448 |
| 327 | 20231106 | 142500 | 16471224950 | 38350 | 38400 | 38400 | 38300 | 836 |
| 328 | 20231106 | 142400 | 16439174900 | 38400 | 38450 | 38450 | 38350 | 839 |
| 329 | 20231106 | 142300 | 16406985850 | 38400 | 38450 | 38450 | 38400 | 1800 |
| 330 | 20231106 | 142200 | 16337842200 | 38450 | 38350 | 38450 | 38350 | 1820 |
| 331 | 20231106 | 142100 | 16267963550 | 38350 | 38350 | 38400 | 38350 | 1144 |
| 332 | 20231106 | 142000 | 16224083600 | 38400 | 38350 | 38400 | 38300 | 1292 |
| 333 | 20231106 | 141900 | 16174535100 | 38350 | 38350 | 38350 | 38350 | 375 |
| 334 | 20231106 | 141800 | 16160153850 | 38300 | 38350 | 38350 | 38300 | 978 |
| 335 | 20231106 | 141700 | 16122684600 | 38350 | 38300 | 38350 | 38300 | 2210 |
| 336 | 20231106 | 141600 | 16038017400 | 38300 | 38250 | 38300 | 38200 | 1485 |
| 337 | 20231106 | 141500 | 15981202750 | 38250 | 38250 | 38300 | 38200 | 3151 |
| 338 | 20231106 | 141400 | 15860676100 | 38250 | 38150 | 38250 | 38100 | 6675 |
| 339 | 20231106 | 141300 | 15605753750 | 38100 | 38100 | 38150 | 38100 | 389 |
| 340 | 20231106 | 141200 | 15590925350 | 38150 | 38100 | 38150 | 38100 | 322 |
| 341 | 20231106 | 141100 | 15578648750 | 38100 | 38100 | 38150 | 38050 | 1165 |
| 342 | 20231106 | 141000 | 15534253150 | 38050 | 38100 | 38100 | 38050 | 752 |
| 343 | 20231106 | 140900 | 15505602150 | 38050 | 37950 | 38050 | 37950 | 1317 |
| 344 | 20231106 | 140800 | 15455505650 | 38000 | 37950 | 38000 | 37900 | 864 |
| 345 | 20231106 | 140700 | 15422727500 | 37850 | 37950 | 37950 | 37850 | 423 |
| 346 | 20231106 | 140600 | 15406697950 | 37950 | 37900 | 38000 | 37850 | 4128 |
| 347 | 20231106 | 140500 | 15249898150 | 37900 | 38000 | 38050 | 37900 | 661 |
| 348 | 20231106 | 140400 | 15224808600 | 38000 | 38050 | 38050 | 38000 | 966 |
| 349 | 20231106 | 140300 | 15188070600 | 38100 | 38050 | 38100 | 38050 | 567 |
| 350 | 20231106 | 140200 | 15166490650 | 38050 | 37950 | 38050 | 37950 | 527 |
| 351 | 20231106 | 140100 | 15146480450 | 37950 | 38000 | 38050 | 37950 | 1994 |
| 352 | 20231106 | 140000 | 15070707250 | 38000 | 37900 | 38000 | 37900 | 1147 |
| 353 | 20231106 | 135900 | 15027198550 | 37900 | 37800 | 37900 | 37800 | 682 |
| 354 | 20231106 | 135800 | 15001391000 | 37800 | 37850 | 37850 | 37800 | 135 |
| 355 | 20231106 | 135700 | 14996287150 | 37850 | 37800 | 37850 | 37800 | 496 |
| 356 | 20231106 | 135600 | 14977532950 | 37850 | 37800 | 37850 | 37800 | 313 |
| 357 | 20231106 | 135500 | 14965695100 | 37800 | 37750 | 37800 | 37750 | 243 |
| 358 | 20231106 | 135400 | 14956518700 | 37750 | 37800 | 37850 | 37750 | 651 |
| 359 | 20231106 | 135300 | 14931903800 | 37800 | 37750 | 37800 | 37750 | 800 |
| 360 | 20231106 | 135200 | 14901674300 | 37750 | 37700 | 37800 | 37700 | 321 |
| 361 | 20231106 | 135100 | 14889553250 | 37750 | 37750 | 37750 | 37700 | 401 |
| 362 | 20231106 | 135000 | 14874420750 | 37750 | 37800 | 37800 | 37750 | 184 |
| 363 | 20231106 | 134900 | 14867471900 | 37800 | 37750 | 37800 | 37750 | 241 |
| 364 | 20231106 | 134800 | 14858362500 | 37750 | 37750 | 37800 | 37700 | 339 |
| 365 | 20231106 | 134700 | 14845564650 | 37750 | 37750 | 37750 | 37750 | 273 |
| 366 | 20231106 | 134600 | 14835258900 | 37750 | 37750 | 37800 | 37700 | 569 |
| 367 | 20231106 | 134500 | 14813795000 | 37750 | 37750 | 37800 | 37750 | 139 |
| 368 | 20231106 | 134400 | 14808547700 | 37750 | 37750 | 37800 | 37700 | 146 |
| 369 | 20231106 | 134300 | 14803036550 | 37750 | 37800 | 37800 | 37700 | 400 |
| 370 | 20231106 | 134200 | 14787934700 | 37800 | 37800 | 37850 | 37800 | 378 |
| 371 | 20231106 | 134100 | 14773641500 | 37800 | 37900 | 37900 | 37750 | 302 |
| 372 | 20231106 | 134000 | 14762220050 | 37900 | 37900 | 37900 | 37850 | 744 |
| 373 | 20231106 | 133900 | 14734050650 | 37900 | 37800 | 37900 | 37800 | 281 |
| 374 | 20231106 | 133800 | 14723412650 | 37750 | 37750 | 37800 | 37750 | 1081 |
| 375 | 20231106 | 133700 | 14682600700 | 37800 | 37800 | 37800 | 37750 | 151 |
| 376 | 20231106 | 133600 | 14676892950 | 37800 | 37800 | 37800 | 37800 | 142 |
| 377 | 20231106 | 133500 | 14671525350 | 37800 | 37800 | 37800 | 37700 | 352 |
| 378 | 20231106 | 133400 | 14658227850 | 37800 | 37750 | 37800 | 37750 | 670 |
| 379 | 20231106 | 133300 | 14632928250 | 37750 | 37800 | 37850 | 37700 | 910 |
| 380 | 20231106 | 133200 | 14598567450 | 37800 | 37850 | 37850 | 37800 | 158 |
| 381 | 20231106 | 133100 | 14592594250 | 37850 | 37850 | 37850 | 37800 | 168 |
| 382 | 20231106 | 133000 | 14586238000 | 37800 | 37850 | 37850 | 37800 | 309 |
| 383 | 20231106 | 132900 | 14574553700 | 37800 | 37750 | 37800 | 37750 | 397 |
| 384 | 20231106 | 132800 | 14559548100 | 37750 | 37850 | 37850 | 37750 | 193 |
| 385 | 20231106 | 132700 | 14552257550 | 37850 | 37850 | 37850 | 37750 | 3126 |
| 386 | 20231106 | 132600 | 14434231850 | 37850 | 37800 | 37850 | 37800 | 545 |
| 387 | 20231106 | 132500 | 14413627900 | 37800 | 37850 | 37850 | 37800 | 213 |
| 388 | 20231106 | 132400 | 14405575150 | 37850 | 37850 | 37850 | 37800 | 94 |
| 389 | 20231106 | 132300 | 14402017350 | 37800 | 37800 | 37900 | 37800 | 403 |
| 390 | 20231106 | 132200 | 14386767800 | 37800 | 37800 | 37800 | 37750 | 252 |
| 391 | 20231106 | 132100 | 14377247300 | 37750 | 37750 | 37850 | 37750 | 1636 |
| 392 | 20231106 | 132000 | 14315478200 | 37800 | 37850 | 37850 | 37800 | 77 |
| 393 | 20231106 | 131900 | 14312566300 | 37850 | 37850 | 37850 | 37800 | 375 |
| 394 | 20231106 | 131800 | 14298389700 | 37800 | 37850 | 37900 | 37800 | 442 |
| 395 | 20231106 | 131700 | 14281672900 | 37850 | 37850 | 37850 | 37850 | 93 |
| 396 | 20231106 | 131600 | 14278152850 | 37800 | 37900 | 37900 | 37800 | 443 |
| 397 | 20231106 | 131500 | 14261376700 | 37900 | 37950 | 37950 | 37850 | 387 |
| 398 | 20231106 | 131400 | 14246704700 | 37950 | 37950 | 37950 | 37900 | 364 |
| 399 | 20231106 | 131300 | 14232905050 | 37950 | 37900 | 37950 | 37900 | 212 |
| 400 | 20231106 | 131200 | 14224866700 | 37900 | 37950 | 37950 | 37850 | 2775 |
| 401 | 20231106 | 131100 | 14119814300 | 37950 | 37950 | 38000 | 37950 | 348 |
| 402 | 20231106 | 131000 | 14106602150 | 37950 | 37900 | 37950 | 37900 | 572 |
| 403 | 20231106 | 130900 | 14084911500 | 37900 | 37900 | 37950 | 37850 | 460 |
| 404 | 20231106 | 130800 | 14067472650 | 37950 | 37900 | 37950 | 37900 | 367 |
| 405 | 20231106 | 130700 | 14053562900 | 37900 | 37900 | 37900 | 37850 | 364 |
| 406 | 20231106 | 130600 | 14039779850 | 37900 | 37850 | 37900 | 37750 | 385 |
| 407 | 20231106 | 130500 | 14025214000 | 37800 | 37850 | 37900 | 37800 | 223 |
| 408 | 20231106 | 130400 | 14016776650 | 37850 | 37950 | 38000 | 37800 | 1792 |
| 409 | 20231106 | 130300 | 13948913100 | 38000 | 38000 | 38000 | 37950 | 464 |
| 410 | 20231106 | 130200 | 13931297550 | 37950 | 37950 | 38000 | 37900 | 474 |
| 411 | 20231106 | 130100 | 13913324950 | 37900 | 37900 | 37950 | 37900 | 414 |
| 412 | 20231106 | 130000 | 13897629900 | 37900 | 37900 | 37900 | 37850 | 263 |
| 413 | 20231106 | 125900 | 13887662250 | 37900 | 37950 | 38000 | 37850 | 1581 |
| 414 | 20231106 | 125800 | 13827750350 | 38000 | 37700 | 38000 | 37600 | 2426 |
| 415 | 20231106 | 125700 | 13735998750 | 37700 | 37700 | 37700 | 37700 | 4 |
| 416 | 20231106 | 125600 | 13735847950 | 37750 | 37750 | 37750 | 37700 | 106 |
| 417 | 20231106 | 125500 | 13731846500 | 37750 | 37750 | 37750 | 37750 | 179 |
| 418 | 20231106 | 125400 | 13725089250 | 37650 | 37650 | 37650 | 37650 | 15 |
| 419 | 20231106 | 125300 | 13724524500 | 37650 | 37650 | 37700 | 37650 | 538 |
| 420 | 20231106 | 125200 | 13704261350 | 37700 | 37750 | 37750 | 37700 | 143 |
| 421 | 20231106 | 125100 | 13698870200 | 37700 | 37750 | 37750 | 37700 | 297 |
| 422 | 20231106 | 125000 | 13687671350 | 37750 | 37750 | 37750 | 37750 | 100 |
| 423 | 20231106 | 124900 | 13683896350 | 37800 | 37700 | 37850 | 37700 | 1698 |
| 424 | 20231106 | 124800 | 13619742100 | 37700 | 37750 | 37750 | 37700 | 267 |
| 425 | 20231106 | 124700 | 13609663450 | 37750 | 37750 | 37800 | 37750 | 226 |
| 426 | 20231106 | 124600 | 13601130350 | 37800 | 37700 | 37800 | 37700 | 194 |
| 427 | 20231106 | 124500 | 13593801950 | 37700 | 37700 | 37700 | 37700 | 113 |
| 428 | 20231106 | 124400 | 13589541850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 429 | 20231106 | 124300 | 13589541850 | 37750 | 37750 | 37750 | 37650 | 374 |
| 430 | 20231106 | 124200 | 13575432950 | 37800 | 37850 | 37850 | 37800 | 1477 |
| 431 | 20231106 | 124100 | 13519529500 | 37850 | 37850 | 37850 | 37850 | 0 |
| 432 | 20231106 | 124000 | 13519529500 | 37850 | 37850 | 37850 | 37850 | 105 |
| 433 | 20231106 | 123900 | 13515555250 | 37850 | 37900 | 37900 | 37850 | 248 |
| 434 | 20231106 | 123800 | 13506156200 | 37900 | 37950 | 37950 | 37900 | 24 |
| 435 | 20231106 | 123700 | 13505245800 | 37900 | 37950 | 37950 | 37900 | 151 |
| 436 | 20231106 | 123600 | 13499517850 | 37900 | 37900 | 37950 | 37900 | 327 |
| 437 | 20231106 | 123500 | 13487116000 | 37900 | 37900 | 37950 | 37900 | 87 |
| 438 | 20231106 | 123400 | 13483818050 | 37950 | 37950 | 37950 | 37950 | 236 |
| 439 | 20231106 | 123300 | 13474861850 | 37950 | 37950 | 38000 | 37950 | 911 |
| 440 | 20231106 | 123200 | 13440276600 | 37950 | 37900 | 37950 | 37900 | 717 |
| 441 | 20231106 | 123100 | 13413096000 | 37800 | 37800 | 37900 | 37800 | 810 |
| 442 | 20231106 | 123000 | 13382440900 | 37850 | 37800 | 37850 | 37800 | 615 |
| 443 | 20231106 | 122900 | 13359185900 | 37800 | 37750 | 37800 | 37750 | 298 |
| 444 | 20231106 | 122800 | 13347928250 | 37800 | 37800 | 37800 | 37750 | 282 |
| 445 | 20231106 | 122700 | 13337269900 | 37750 | 37750 | 37800 | 37750 | 379 |
| 446 | 20231106 | 122600 | 13322957350 | 37750 | 37750 | 37800 | 37750 | 258 |
| 447 | 20231106 | 122500 | 13313210850 | 37800 | 37800 | 37800 | 37750 | 318 |
| 448 | 20231106 | 122400 | 13301190650 | 37800 | 37800 | 37800 | 37800 | 211 |
| 449 | 20231106 | 122300 | 13293214850 | 37800 | 37800 | 37800 | 37750 | 230 |
| 450 | 20231106 | 122200 | 13284521050 | 37750 | 37800 | 37850 | 37750 | 1111 |
| 451 | 20231106 | 122100 | 13242519450 | 37750 | 37750 | 37750 | 37750 | 223 |
| 452 | 20231106 | 122000 | 13234101200 | 37700 | 37700 | 37700 | 37700 | 205 |
| 453 | 20231106 | 121900 | 13226372700 | 37650 | 37650 | 37650 | 37600 | 244 |
| 454 | 20231106 | 121800 | 13217190450 | 37650 | 37600 | 37650 | 37600 | 158 |
| 455 | 20231106 | 121700 | 13211244200 | 37650 | 37500 | 37650 | 37500 | 1247 |
| 456 | 20231106 | 121600 | 13164303800 | 37450 | 37400 | 37450 | 37400 | 264 |
| 457 | 20231106 | 121500 | 13154428600 | 37400 | 37450 | 37450 | 37350 | 565 |
| 458 | 20231106 | 121400 | 13133313450 | 37350 | 37450 | 37450 | 37350 | 460 |
| 459 | 20231106 | 121300 | 13116098200 | 37400 | 37500 | 37500 | 37400 | 698 |
| 460 | 20231106 | 121200 | 13089966750 | 37500 | 37500 | 37500 | 37400 | 621 |
| 461 | 20231106 | 121100 | 13066697500 | 37400 | 37500 | 37500 | 37400 | 425 |
| 462 | 20231106 | 121000 | 13050781200 | 37450 | 37500 | 37500 | 37450 | 1097 |
| 463 | 20231106 | 120900 | 13009672050 | 37500 | 37600 | 37650 | 37500 | 1528 |
| 464 | 20231106 | 120800 | 12952291400 | 37650 | 37650 | 37650 | 37600 | 289 |
| 465 | 20231106 | 120700 | 12941413950 | 37600 | 37800 | 37800 | 37600 | 1239 |
| 466 | 20231106 | 120600 | 12894740850 | 37700 | 37750 | 37750 | 37700 | 297 |
| 467 | 20231106 | 120500 | 12883531700 | 37750 | 37700 | 37800 | 37700 | 197 |
| 468 | 20231106 | 120400 | 12876092350 | 37700 | 37700 | 37800 | 37700 | 493 |
| 469 | 20231106 | 120300 | 12857467400 | 37700 | 37850 | 37900 | 37650 | 1281 |
| 470 | 20231106 | 120200 | 12809137900 | 37850 | 38000 | 38000 | 37850 | 526 |
| 471 | 20231106 | 120100 | 12789185050 | 38000 | 37950 | 38000 | 37900 | 332 |
| 472 | 20231106 | 120000 | 12776579350 | 37950 | 37950 | 37950 | 37850 | 449 |
| 473 | 20231106 | 115900 | 12759555700 | 37900 | 37850 | 37900 | 37800 | 584 |
| 474 | 20231106 | 115800 | 12737460100 | 37850 | 37900 | 37900 | 37800 | 637 |
| 475 | 20231106 | 115700 | 12713337600 | 37850 | 37950 | 37950 | 37850 | 587 |
| 476 | 20231106 | 115600 | 12691093800 | 37900 | 37900 | 37900 | 37900 | 222 |
| 477 | 20231106 | 115500 | 12682680000 | 37900 | 37950 | 37950 | 37900 | 417 |
| 478 | 20231106 | 115400 | 12666867900 | 37900 | 37800 | 37900 | 37800 | 783 |
| 479 | 20231106 | 115300 | 12637242450 | 37900 | 37950 | 37950 | 37800 | 1251 |
| 480 | 20231106 | 115200 | 12589848800 | 37950 | 38050 | 38050 | 37950 | 441 |
| 481 | 20231106 | 115100 | 12573077000 | 38050 | 38050 | 38050 | 37950 | 171 |
| 482 | 20231106 | 115000 | 12566572750 | 38000 | 38000 | 38050 | 37950 | 905 |
| 483 | 20231106 | 114900 | 12532199100 | 38050 | 38000 | 38100 | 38000 | 689 |
| 484 | 20231106 | 114800 | 12505989550 | 38000 | 38150 | 38150 | 38000 | 1831 |
| 485 | 20231106 | 114700 | 12436372600 | 38050 | 38150 | 38150 | 38050 | 465 |
| 486 | 20231106 | 114600 | 12418644250 | 38100 | 38100 | 38150 | 38050 | 417 |
| 487 | 20231106 | 114500 | 12402755450 | 38100 | 38050 | 38150 | 38050 | 414 |
| 488 | 20231106 | 114400 | 12386970350 | 38150 | 38100 | 38150 | 38050 | 492 |
| 489 | 20231106 | 114300 | 12368221850 | 38100 | 38050 | 38150 | 38050 | 407 |
| 490 | 20231106 | 114200 | 12352709900 | 38150 | 38100 | 38150 | 38100 | 497 |
| 491 | 20231106 | 114100 | 12333755600 | 38100 | 38150 | 38150 | 38050 | 500 |
| 492 | 20231106 | 114000 | 12314701200 | 38100 | 38100 | 38100 | 38050 | 552 |
| 493 | 20231106 | 113900 | 12293675200 | 38050 | 38000 | 38050 | 38000 | 814 |
| 494 | 20231106 | 113800 | 12262722850 | 38050 | 38050 | 38100 | 38050 | 945 |
| 495 | 20231106 | 113700 | 12226747000 | 38100 | 38050 | 38150 | 38050 | 1737 |
| 496 | 20231106 | 113600 | 12160568700 | 38100 | 38050 | 38100 | 38050 | 1042 |
| 497 | 20231106 | 113500 | 12120889350 | 38050 | 38050 | 38100 | 38050 | 2129 |
| 498 | 20231106 | 113400 | 12039858950 | 38050 | 38000 | 38050 | 38000 | 723 |
| 499 | 20231106 | 113300 | 12012367300 | 38050 | 38000 | 38050 | 38000 | 436 |
| 500 | 20231106 | 113200 | 11995787300 | 38050 | 37900 | 38050 | 37900 | 697 |
| 501 | 20231106 | 113100 | 11969314850 | 37950 | 37900 | 38000 | 37900 | 1111 |
| 502 | 20231106 | 113000 | 11927145950 | 37900 | 37850 | 37900 | 37850 | 398 |
| 503 | 20231106 | 112900 | 11912061900 | 37950 | 37950 | 38000 | 37900 | 817 |
| 504 | 20231106 | 112800 | 11881061400 | 38000 | 37950 | 38000 | 37900 | 792 |
| 505 | 20231106 | 112700 | 11851003050 | 37900 | 37950 | 37950 | 37850 | 646 |
| 506 | 20231106 | 112600 | 11826506150 | 37900 | 37950 | 38000 | 37900 | 617 |
| 507 | 20231106 | 112500 | 11803090850 | 37950 | 37950 | 38050 | 37950 | 305 |
| 508 | 20231106 | 112400 | 11791498700 | 37900 | 38050 | 38100 | 37850 | 823 |
| 509 | 20231106 | 112300 | 11760246700 | 38100 | 38150 | 38150 | 38050 | 731 |
| 510 | 20231106 | 112200 | 11732379800 | 38150 | 38100 | 38150 | 38050 | 392 |
| 511 | 20231106 | 112100 | 11717437350 | 38150 | 38150 | 38150 | 38100 | 523 |
| 512 | 20231106 | 112000 | 11697486350 | 38150 | 38100 | 38150 | 38100 | 498 |
| 513 | 20231106 | 111900 | 11678507300 | 38100 | 38150 | 38200 | 38100 | 509 |
| 514 | 20231106 | 111800 | 11659083750 | 38150 | 38150 | 38150 | 38100 | 984 |
| 515 | 20231106 | 111700 | 11621544300 | 38100 | 38100 | 38100 | 38050 | 340 |
| 516 | 20231106 | 111600 | 11608590650 | 38100 | 38050 | 38100 | 38050 | 768 |
| 517 | 20231106 | 111500 | 11579346150 | 38050 | 37850 | 38050 | 37800 | 4108 |
| 518 | 20231106 | 111400 | 11423501950 | 37850 | 37900 | 37900 | 37850 | 423 |
| 519 | 20231106 | 111300 | 11407474200 | 37900 | 37900 | 37900 | 37900 | 779 |
| 520 | 20231106 | 111200 | 11377950100 | 37800 | 37900 | 37900 | 37800 | 666 |
| 521 | 20231106 | 111100 | 11352740250 | 37900 | 37900 | 37900 | 37800 | 364 |
| 522 | 20231106 | 111000 | 11338958150 | 37800 | 37900 | 37900 | 37800 | 502 |
| 523 | 20231106 | 110900 | 11319955750 | 37900 | 37850 | 37900 | 37800 | 831 |
| 524 | 20231106 | 110800 | 11288467850 | 37850 | 37750 | 37850 | 37750 | 1060 |
| 525 | 20231106 | 110700 | 11248381800 | 37700 | 37650 | 37800 | 37650 | 1358 |
| 526 | 20231106 | 110600 | 11197164050 | 37750 | 37750 | 37750 | 37550 | 656 |
| 527 | 20231106 | 110500 | 11172458500 | 37750 | 37850 | 37950 | 37550 | 2161 |
| 528 | 20231106 | 110400 | 11091030550 | 37850 | 37800 | 37900 | 37800 | 1019 |
| 529 | 20231106 | 110300 | 11052464100 | 37800 | 37950 | 37950 | 37800 | 532 |
| 530 | 20231106 | 110200 | 11032306800 | 37900 | 37900 | 37950 | 37850 | 1058 |
| 531 | 20231106 | 110100 | 10992202350 | 37900 | 37950 | 38000 | 37900 | 512 |
| 532 | 20231106 | 110000 | 10972763900 | 37950 | 38050 | 38050 | 37950 | 1259 |
| 533 | 20231106 | 105900 | 10924929800 | 38100 | 38150 | 38150 | 38100 | 508 |
| 534 | 20231106 | 105800 | 10905568350 | 38100 | 38150 | 38150 | 38050 | 662 |
| 535 | 20231106 | 105700 | 10880331850 | 38100 | 38150 | 38200 | 38050 | 1079 |
| 536 | 20231106 | 105600 | 10839163000 | 38150 | 38150 | 38200 | 38100 | 490 |
| 537 | 20231106 | 105500 | 10820465250 | 38150 | 38150 | 38200 | 38100 | 648 |
| 538 | 20231106 | 105400 | 10795726050 | 38150 | 38150 | 38200 | 38100 | 596 |
| 539 | 20231106 | 105300 | 10772977400 | 38100 | 38150 | 38150 | 38050 | 324 |
| 540 | 20231106 | 105200 | 10760632500 | 38100 | 38050 | 38150 | 38000 | 744 |
| 541 | 20231106 | 105100 | 10732313100 | 38000 | 38150 | 38150 | 37900 | 1334 |
| 542 | 20231106 | 105000 | 10681581150 | 38100 | 38200 | 38200 | 38050 | 484 |
| 543 | 20231106 | 104900 | 10663110350 | 38200 | 38050 | 38200 | 38050 | 2155 |
| 544 | 20231106 | 104800 | 10580885300 | 38050 | 38100 | 38100 | 38050 | 244 |
| 545 | 20231106 | 104700 | 10571590500 | 38100 | 38100 | 38100 | 38050 | 373 |
| 546 | 20231106 | 104600 | 10557380600 | 38050 | 38050 | 38100 | 38000 | 1000 |
| 547 | 20231106 | 104500 | 10519298350 | 38050 | 38050 | 38100 | 38000 | 446 |
| 548 | 20231106 | 104400 | 10502322300 | 38050 | 38000 | 38050 | 37950 | 870 |
| 549 | 20231106 | 104300 | 10469254800 | 37950 | 38100 | 38100 | 37850 | 1470 |
| 550 | 20231106 | 104200 | 10413448700 | 38000 | 38100 | 38100 | 38000 | 751 |
| 551 | 20231106 | 104100 | 10384846000 | 38100 | 38100 | 38150 | 38000 | 1405 |
| 552 | 20231106 | 104000 | 10331345350 | 38100 | 38000 | 38100 | 38000 | 1146 |
| 553 | 20231106 | 103900 | 10287712300 | 38150 | 38050 | 38150 | 37900 | 1260 |
| 554 | 20231106 | 103800 | 10239763900 | 38050 | 38000 | 38050 | 37900 | 701 |
| 555 | 20231106 | 103700 | 10213110400 | 38000 | 37850 | 38000 | 37850 | 771 |
| 556 | 20231106 | 103600 | 10183894850 | 37900 | 37850 | 37900 | 37850 | 408 |
| 557 | 20231106 | 103500 | 10168436150 | 37850 | 38000 | 38100 | 37850 | 2478 |
| 558 | 20231106 | 103400 | 10074465400 | 38150 | 37850 | 38150 | 37850 | 916 |
| 559 | 20231106 | 103300 | 10039620800 | 37850 | 37950 | 38050 | 37850 | 1499 |
| 560 | 20231106 | 103200 | 9982684800 | 38000 | 38150 | 38200 | 37950 | 2434 |
| 561 | 20231106 | 103100 | 9890011400 | 38150 | 38200 | 38200 | 38150 | 1599 |
| 562 | 20231106 | 103000 | 9828970200 | 38200 | 38200 | 38200 | 38100 | 2198 |
| 563 | 20231106 | 102900 | 9745093450 | 38150 | 38200 | 38200 | 38100 | 1263 |
| 564 | 20231106 | 102800 | 9696885050 | 38200 | 38100 | 38200 | 38050 | 1712 |
| 565 | 20231106 | 102700 | 9631596550 | 38100 | 38100 | 38200 | 38100 | 2068 |
| 566 | 20231106 | 102600 | 9552687750 | 38150 | 38150 | 38200 | 38100 | 2295 |
| 567 | 20231106 | 102500 | 9465098650 | 38150 | 38200 | 38250 | 38100 | 2381 |
| 568 | 20231106 | 102400 | 9374185600 | 38200 | 38150 | 38200 | 38000 | 5418 |
| 569 | 20231106 | 102300 | 9167521100 | 38150 | 38150 | 38200 | 38100 | 2623 |
| 570 | 20231106 | 102200 | 9067419900 | 38150 | 38100 | 38200 | 38050 | 2856 |
| 571 | 20231106 | 102100 | 8958460600 | 38100 | 37950 | 38150 | 37900 | 8619 |
| 572 | 20231106 | 102000 | 8630750000 | 37950 | 37950 | 37950 | 37800 | 1406 |
| 573 | 20231106 | 101900 | 8577447700 | 37950 | 37900 | 38000 | 37900 | 2927 |
| 574 | 20231106 | 101800 | 8466428450 | 37850 | 37800 | 37950 | 37750 | 3577 |
| 575 | 20231106 | 101700 | 8330953950 | 37800 | 37550 | 37800 | 37550 | 1949 |
| 576 | 20231106 | 101600 | 8257560800 | 37550 | 37450 | 37550 | 37350 | 846 |
| 577 | 20231106 | 101500 | 8225845150 | 37450 | 37550 | 37550 | 37300 | 1996 |
| 578 | 20231106 | 101400 | 8151121000 | 37550 | 37500 | 37600 | 37400 | 1461 |
| 579 | 20231106 | 101300 | 8096386500 | 37500 | 37700 | 37700 | 37500 | 2212 |
| 580 | 20231106 | 101200 | 8013340450 | 37650 | 37650 | 37700 | 37650 | 943 |
| 581 | 20231106 | 101100 | 7977825500 | 37700 | 37850 | 37900 | 37700 | 1021 |
| 582 | 20231106 | 101000 | 7939189850 | 37800 | 37650 | 37900 | 37650 | 3672 |
| 583 | 20231106 | 100900 | 7800437200 | 37650 | 37600 | 37650 | 37600 | 922 |
| 584 | 20231106 | 100800 | 7765749500 | 37650 | 37600 | 37650 | 37600 | 514 |
| 585 | 20231106 | 100700 | 7746405800 | 37600 | 37600 | 37650 | 37600 | 460 |
| 586 | 20231106 | 100600 | 7729108450 | 37600 | 37500 | 37600 | 37500 | 649 |
| 587 | 20231106 | 100500 | 7704731100 | 37550 | 37550 | 37600 | 37500 | 1290 |
| 588 | 20231106 | 100400 | 7656254600 | 37500 | 37550 | 37550 | 37400 | 4327 |
| 589 | 20231106 | 100300 | 7494138000 | 37550 | 37650 | 37650 | 37550 | 555 |
| 590 | 20231106 | 100200 | 7473263950 | 37650 | 37550 | 37650 | 37550 | 924 |
| 591 | 20231106 | 100100 | 7438508500 | 37600 | 37650 | 37650 | 37550 | 1676 |
| 592 | 20231106 | 100000 | 7375532400 | 37650 | 37650 | 37750 | 37600 | 1220 |
| 593 | 20231106 | 095900 | 7329628450 | 37750 | 37750 | 37800 | 37650 | 3367 |
| 594 | 20231106 | 095800 | 7202674900 | 37800 | 37900 | 37900 | 37750 | 1778 |
| 595 | 20231106 | 095700 | 7135397150 | 37900 | 37800 | 37900 | 37800 | 1093 |
| 596 | 20231106 | 095600 | 7093995750 | 37800 | 37850 | 37900 | 37800 | 1397 |
| 597 | 20231106 | 095500 | 7041094450 | 37850 | 37900 | 37950 | 37850 | 4370 |
| 598 | 20231106 | 095400 | 6875462900 | 37850 | 37700 | 37900 | 37700 | 1574 |
| 599 | 20231106 | 095300 | 6815923850 | 37700 | 37800 | 37850 | 37600 | 1971 |
| 600 | 20231106 | 095200 | 6741583250 | 37750 | 37700 | 37900 | 37700 | 2324 |
| 601 | 20231106 | 095100 | 6653687650 | 37700 | 37700 | 37950 | 37700 | 2294 |
| 602 | 20231106 | 095000 | 6566901300 | 37700 | 37950 | 38050 | 37700 | 1205 |
| 603 | 20231106 | 094900 | 6521308750 | 38000 | 37950 | 38100 | 37800 | 4388 |
| 604 | 20231106 | 094800 | 6354538300 | 38050 | 37800 | 38050 | 37800 | 9856 |
| 605 | 20231106 | 094700 | 5980547550 | 37800 | 37650 | 37850 | 37600 | 4151 |
| 606 | 20231106 | 094600 | 5823867400 | 37650 | 37550 | 37700 | 37550 | 1177 |
| 607 | 20231106 | 094500 | 5779557900 | 37550 | 37650 | 37700 | 37300 | 7129 |
| 608 | 20231106 | 094400 | 5511533350 | 37650 | 37350 | 37650 | 37300 | 8388 |
| 609 | 20231106 | 094300 | 5196915950 | 37350 | 37200 | 37350 | 37050 | 4718 |
| 610 | 20231106 | 094200 | 5021058950 | 37200 | 37200 | 37200 | 37100 | 910 |
| 611 | 20231106 | 094100 | 4987240000 | 37250 | 37200 | 37400 | 37200 | 7090 |
| 612 | 20231106 | 094000 | 4722809400 | 37200 | 37050 | 37200 | 37050 | 350 |
| 613 | 20231106 | 093900 | 4709806400 | 37050 | 37150 | 37250 | 37000 | 2338 |
| 614 | 20231106 | 093800 | 4622870800 | 37150 | 36900 | 37200 | 36900 | 4736 |
| 615 | 20231106 | 093700 | 4447611550 | 36850 | 37000 | 37000 | 36850 | 1173 |
| 616 | 20231106 | 093600 | 4404233200 | 36950 | 36800 | 37000 | 36750 | 1171 |
| 617 | 20231106 | 093500 | 4361065250 | 36800 | 36900 | 37000 | 36800 | 736 |
| 618 | 20231106 | 093400 | 4333904350 | 36950 | 36700 | 36950 | 36650 | 1387 |
| 619 | 20231106 | 093300 | 4282959000 | 36700 | 36950 | 36950 | 36650 | 1744 |
| 620 | 20231106 | 093200 | 4218778900 | 37000 | 37250 | 37350 | 36900 | 2516 |
| 621 | 20231106 | 093100 | 4125588600 | 37350 | 37000 | 37350 | 36950 | 3492 |
| 622 | 20231106 | 093000 | 3995544350 | 37100 | 37250 | 37300 | 37000 | 721 |
| 623 | 20231106 | 092900 | 3968770050 | 37200 | 37100 | 37200 | 37000 | 508 |
| 624 | 20231106 | 092800 | 3949911050 | 37100 | 37200 | 37300 | 37000 | 2646 |
| 625 | 20231106 | 092700 | 3851676100 | 37150 | 37300 | 37400 | 37150 | 2890 |
| 626 | 20231106 | 092600 | 3743938800 | 37350 | 37400 | 37500 | 37300 | 6923 |
| 627 | 20231106 | 092500 | 3484939050 | 37450 | 37400 | 37500 | 37300 | 2122 |
| 628 | 20231106 | 092400 | 3405463150 | 37350 | 37100 | 37650 | 37050 | 10983 |
| 629 | 20231106 | 092300 | 2994237800 | 37200 | 36650 | 37200 | 36650 | 9341 |
| 630 | 20231106 | 092200 | 2648725150 | 36650 | 36550 | 36750 | 36550 | 2642 |
| 631 | 20231106 | 092100 | 2551784200 | 36550 | 36500 | 36550 | 36400 | 2477 |
| 632 | 20231106 | 092000 | 2461372250 | 36500 | 36350 | 36500 | 36350 | 1563 |
| 633 | 20231106 | 091900 | 2404431600 | 36400 | 36350 | 36450 | 36300 | 1355 |
| 634 | 20231106 | 091800 | 2355176100 | 36350 | 36300 | 36350 | 36250 | 1030 |
| 635 | 20231106 | 091700 | 2317762450 | 36450 | 36450 | 36450 | 36300 | 2218 |
| 636 | 20231106 | 091600 | 2237027500 | 36400 | 36250 | 36500 | 36250 | 1420 |
| 637 | 20231106 | 091500 | 2185354000 | 36200 | 36100 | 36200 | 35900 | 850 |
| 638 | 20231106 | 091400 | 2154691550 | 36100 | 36000 | 36100 | 35900 | 4260 |
| 639 | 20231106 | 091300 | 2001329500 | 36000 | 35650 | 36050 | 35650 | 2349 |
| 640 | 20231106 | 091200 | 1916926800 | 35650 | 35600 | 35650 | 35600 | 124 |
| 641 | 20231106 | 091100 | 1912508000 | 35600 | 35500 | 35650 | 35500 | 2087 |
| 642 | 20231106 | 091000 | 1838227200 | 35450 | 35500 | 35600 | 35450 | 1692 |
| 643 | 20231106 | 090900 | 1778165650 | 35450 | 35750 | 35750 | 35450 | 2985 |
| 644 | 20231106 | 090800 | 1671636500 | 35750 | 35850 | 35850 | 35750 | 417 |
| 645 | 20231106 | 090700 | 1656709400 | 35850 | 35750 | 35900 | 35750 | 1425 |
| 646 | 20231106 | 090600 | 1605668150 | 35700 | 36050 | 36050 | 35700 | 2829 |
| 647 | 20231106 | 090500 | 1504317100 | 36000 | 35850 | 36250 | 35850 | 2201 |
| 648 | 20231106 | 090400 | 1424897250 | 35850 | 36600 | 36600 | 35350 | 6345 |
| 649 | 20231106 | 090300 | 1196582950 | 36500 | 36450 | 36600 | 36250 | 2718 |
| 650 | 20231106 | 090200 | 1097603350 | 36500 | 36950 | 36950 | 36000 | 3626 |
| 651 | 20231106 | 090100 | 965356250 | 36950 | 36750 | 37400 | 36650 | 18860 |
| 652 | 20231106 | 090000 | 267817950 | 36700 | 36100 | 36700 | 36000 | 7397 |