36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 195900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 3 | 20231107 | 195800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20231107 | 195700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20231107 | 195600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20231107 | 195500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20231107 | 195400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20231107 | 195300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20231107 | 195200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20231107 | 195100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20231107 | 195000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20231107 | 194900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20231107 | 194800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20231107 | 194700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20231107 | 194600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20231107 | 194500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20231107 | 194400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20231107 | 194300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20231107 | 194200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20231107 | 194100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20231107 | 194000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20231107 | 193900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20231107 | 193800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20231107 | 193700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20231107 | 193600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20231107 | 193500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20231107 | 193400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20231107 | 193300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20231107 | 193200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20231107 | 193100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20231107 | 193000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20231107 | 192900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 33 | 20231107 | 192800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20231107 | 192700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20231107 | 192600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20231107 | 192500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20231107 | 192400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20231107 | 192300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20231107 | 192200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20231107 | 192100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20231107 | 192000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20231107 | 191900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20231107 | 191800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20231107 | 191700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20231107 | 191600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20231107 | 191500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20231107 | 191400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20231107 | 191300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20231107 | 191200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20231107 | 191100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20231107 | 191000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20231107 | 190900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20231107 | 190800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20231107 | 190700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20231107 | 190600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20231107 | 190500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20231107 | 190400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20231107 | 190300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20231107 | 190200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20231107 | 190100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20231107 | 190000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20231107 | 185900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 63 | 20231107 | 185800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20231107 | 185700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20231107 | 185600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20231107 | 185500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20231107 | 185400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20231107 | 185300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20231107 | 185200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20231107 | 185100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20231107 | 185000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20231107 | 184900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20231107 | 184800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20231107 | 184700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20231107 | 184600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20231107 | 184500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20231107 | 184400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20231107 | 184300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20231107 | 184200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20231107 | 184100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20231107 | 184000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20231107 | 183900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20231107 | 183800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20231107 | 183700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20231107 | 183600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20231107 | 183500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20231107 | 183400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20231107 | 183300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20231107 | 183200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20231107 | 183100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20231107 | 183000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20231107 | 182900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 93 | 20231107 | 182800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20231107 | 182700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20231107 | 182600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20231107 | 182500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20231107 | 182400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20231107 | 182300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20231107 | 182200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20231107 | 182100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20231107 | 182000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20231107 | 181900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20231107 | 181800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20231107 | 181700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20231107 | 181600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20231107 | 181500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20231107 | 181400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20231107 | 181300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20231107 | 181200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20231107 | 181100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20231107 | 181000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20231107 | 180900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20231107 | 180800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20231107 | 180700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20231107 | 180600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20231107 | 180500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20231107 | 180400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20231107 | 180300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20231107 | 180200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20231107 | 180100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20231107 | 180000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20231107 | 175900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 123 | 20231107 | 175800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20231107 | 175700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20231107 | 175600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20231107 | 175500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20231107 | 175400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20231107 | 175300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20231107 | 175200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20231107 | 175100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20231107 | 175000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20231107 | 174900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20231107 | 174800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20231107 | 174700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20231107 | 174600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20231107 | 174500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20231107 | 174400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20231107 | 174300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20231107 | 174200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20231107 | 174100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20231107 | 174000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20231107 | 173900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20231107 | 173800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20231107 | 173700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20231107 | 173600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20231107 | 173500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20231107 | 173400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20231107 | 173300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20231107 | 173200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20231107 | 173100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20231107 | 173000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20231107 | 172900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 153 | 20231107 | 172800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20231107 | 172700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20231107 | 172600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20231107 | 172500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20231107 | 172400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20231107 | 172300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20231107 | 172200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20231107 | 172100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20231107 | 172000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20231107 | 171900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20231107 | 171800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20231107 | 171700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20231107 | 171600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20231107 | 171500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20231107 | 171400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20231107 | 171300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20231107 | 171200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20231107 | 171100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20231107 | 171000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20231107 | 170900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20231107 | 170800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20231107 | 170700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20231107 | 170600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20231107 | 170500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20231107 | 170400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20231107 | 170300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20231107 | 170200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20231107 | 170100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20231107 | 170000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20231107 | 165900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 183 | 20231107 | 165800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20231107 | 165700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20231107 | 165600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20231107 | 165500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20231107 | 165400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20231107 | 165300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20231107 | 165200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20231107 | 165100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20231107 | 165000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20231107 | 164900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20231107 | 164800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20231107 | 164700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20231107 | 164600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20231107 | 164500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20231107 | 164400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20231107 | 164300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20231107 | 164200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20231107 | 164100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20231107 | 164000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20231107 | 163900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20231107 | 163800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20231107 | 163700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20231107 | 163600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20231107 | 163500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20231107 | 163400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20231107 | 163300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20231107 | 163200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20231107 | 163100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20231107 | 163000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20231107 | 162900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 213 | 20231107 | 162800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20231107 | 162700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20231107 | 162600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20231107 | 162500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20231107 | 162400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20231107 | 162300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20231107 | 162200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20231107 | 162100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20231107 | 162000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20231107 | 161900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20231107 | 161800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20231107 | 161700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20231107 | 161600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20231107 | 161500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20231107 | 161400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20231107 | 161300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20231107 | 161200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 230 | 20231107 | 161100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20231107 | 161000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20231107 | 160900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 233 | 20231107 | 160800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20231107 | 160700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 235 | 20231107 | 160600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 236 | 20231107 | 160500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 237 | 20231107 | 160400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 238 | 20231107 | 160300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 239 | 20231107 | 160200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 240 | 20231107 | 160100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 241 | 20231107 | 160000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 242 | 20231107 | 155900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 243 | 20231107 | 155800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 244 | 20231107 | 155700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 245 | 20231107 | 155600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 246 | 20231107 | 155500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 247 | 20231107 | 155400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 248 | 20231107 | 155300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 249 | 20231107 | 155200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 250 | 20231107 | 155100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 251 | 20231107 | 155000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 252 | 20231107 | 154900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 253 | 20231107 | 154800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 254 | 20231107 | 154700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 255 | 20231107 | 154600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 256 | 20231107 | 154500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 257 | 20231107 | 154400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 258 | 20231107 | 154300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 259 | 20231107 | 154200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 260 | 20231107 | 154100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 261 | 20231107 | 154000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 262 | 20231107 | 153900 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 263 | 20231107 | 153800 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 264 | 20231107 | 153700 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 265 | 20231107 | 153600 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 266 | 20231107 | 153500 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 267 | 20231107 | 153400 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 268 | 20231107 | 153300 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 269 | 20231107 | 153200 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 270 | 20231107 | 153100 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 271 | 20231107 | 153000 | 22756375000 | 40000 | 40000 | 40000 | 40000 | 8938 |
| 272 | 20231107 | 152900 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 273 | 20231107 | 152800 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 274 | 20231107 | 152700 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 275 | 20231107 | 152600 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 276 | 20231107 | 152500 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 277 | 20231107 | 152400 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 278 | 20231107 | 152300 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 279 | 20231107 | 152200 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 280 | 20231107 | 152100 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 281 | 20231107 | 152000 | 22398855000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 282 | 20231107 | 151900 | 22398855000 | 40000 | 39950 | 40000 | 39950 | 1199 |
| 283 | 20231107 | 151800 | 22350936100 | 39950 | 39950 | 40000 | 39900 | 2290 |
| 284 | 20231107 | 151700 | 22259456250 | 39950 | 39950 | 39950 | 39900 | 1436 |
| 285 | 20231107 | 151600 | 22202114150 | 39900 | 39900 | 39900 | 39850 | 1183 |
| 286 | 20231107 | 151500 | 22154913200 | 39900 | 39850 | 39900 | 39800 | 246 |
| 287 | 20231107 | 151400 | 22145110300 | 39850 | 39950 | 39950 | 39850 | 809 |
| 288 | 20231107 | 151300 | 22112855650 | 39950 | 39950 | 39950 | 39900 | 1174 |
| 289 | 20231107 | 151200 | 22066012000 | 39950 | 39850 | 39950 | 39850 | 3149 |
| 290 | 20231107 | 151100 | 21940455450 | 39850 | 39900 | 39900 | 39850 | 69 |
| 291 | 20231107 | 151000 | 21937705100 | 39850 | 39900 | 39950 | 39850 | 2309 |
| 292 | 20231107 | 150900 | 21845576350 | 39900 | 39950 | 39950 | 39900 | 2131 |
| 293 | 20231107 | 150800 | 21760547000 | 39900 | 39900 | 39900 | 39850 | 1023 |
| 294 | 20231107 | 150700 | 21719729400 | 39850 | 39900 | 39900 | 39850 | 863 |
| 295 | 20231107 | 150600 | 21685328150 | 39950 | 39950 | 39950 | 39850 | 1234 |
| 296 | 20231107 | 150500 | 21636087400 | 39950 | 39900 | 39950 | 39850 | 1220 |
| 297 | 20231107 | 150400 | 21587407600 | 39900 | 39950 | 39950 | 39800 | 2156 |
| 298 | 20231107 | 150300 | 21501413300 | 39900 | 39900 | 39900 | 39900 | 1271 |
| 299 | 20231107 | 150200 | 21450700400 | 39900 | 39900 | 39900 | 39800 | 367 |
| 300 | 20231107 | 150100 | 21436079700 | 39900 | 39800 | 39900 | 39750 | 861 |
| 301 | 20231107 | 150000 | 21401800400 | 39850 | 39800 | 39850 | 39750 | 845 |
| 302 | 20231107 | 145900 | 21368167050 | 39800 | 39850 | 39850 | 39800 | 600 |
| 303 | 20231107 | 145800 | 21344281050 | 39850 | 39900 | 39900 | 39800 | 1338 |
| 304 | 20231107 | 145700 | 21290941750 | 39900 | 39900 | 39950 | 39850 | 738 |
| 305 | 20231107 | 145600 | 21261495700 | 39900 | 39950 | 39950 | 39900 | 606 |
| 306 | 20231107 | 145500 | 21237312950 | 39900 | 39900 | 39950 | 39850 | 523 |
| 307 | 20231107 | 145400 | 21216441850 | 39850 | 39950 | 39950 | 39850 | 438 |
| 308 | 20231107 | 145300 | 21198956200 | 39950 | 39900 | 40000 | 39850 | 3444 |
| 309 | 20231107 | 145200 | 21061435900 | 39850 | 39850 | 39900 | 39850 | 443 |
| 310 | 20231107 | 145100 | 21043782100 | 39900 | 39850 | 39900 | 39850 | 73 |
| 311 | 20231107 | 145000 | 21040871900 | 39900 | 39800 | 39900 | 39800 | 219 |
| 312 | 20231107 | 144900 | 21032145450 | 39800 | 39800 | 39900 | 39800 | 418 |
| 313 | 20231107 | 144800 | 21015494400 | 39850 | 39750 | 39900 | 39750 | 96 |
| 314 | 20231107 | 144700 | 21011669350 | 39750 | 39850 | 39900 | 39750 | 709 |
| 315 | 20231107 | 144600 | 20983434750 | 39850 | 39900 | 39900 | 39850 | 183 |
| 316 | 20231107 | 144500 | 20976137150 | 39900 | 39950 | 39950 | 39900 | 824 |
| 317 | 20231107 | 144400 | 20943246050 | 39900 | 39950 | 39950 | 39900 | 783 |
| 318 | 20231107 | 144300 | 20911968700 | 39950 | 39900 | 39950 | 39850 | 773 |
| 319 | 20231107 | 144200 | 20881118500 | 39850 | 39850 | 39900 | 39800 | 255 |
| 320 | 20231107 | 144100 | 20870956400 | 39850 | 39850 | 39900 | 39850 | 168 |
| 321 | 20231107 | 144000 | 20864256150 | 39850 | 39850 | 39900 | 39850 | 387 |
| 322 | 20231107 | 143900 | 20848818300 | 39900 | 39900 | 39900 | 39850 | 273 |
| 323 | 20231107 | 143800 | 20837937950 | 39850 | 39850 | 39900 | 39800 | 1307 |
| 324 | 20231107 | 143700 | 20785861750 | 39850 | 39800 | 39850 | 39800 | 613 |
| 325 | 20231107 | 143600 | 20761463300 | 39800 | 39700 | 39850 | 39700 | 169 |
| 326 | 20231107 | 143500 | 20754732700 | 39800 | 39650 | 39800 | 39600 | 2949 |
| 327 | 20231107 | 143400 | 20637546900 | 39600 | 39600 | 39650 | 39600 | 242 |
| 328 | 20231107 | 143300 | 20627963400 | 39550 | 39600 | 39650 | 39550 | 265 |
| 329 | 20231107 | 143200 | 20617469850 | 39600 | 39600 | 39650 | 39550 | 185 |
| 330 | 20231107 | 143100 | 20610141750 | 39600 | 39550 | 39650 | 39500 | 620 |
| 331 | 20231107 | 143000 | 20585622750 | 39550 | 39600 | 39600 | 39450 | 174 |
| 332 | 20231107 | 142900 | 20578740900 | 39500 | 39450 | 39600 | 39450 | 687 |
| 333 | 20231107 | 142800 | 20551607350 | 39450 | 39500 | 39500 | 39450 | 169 |
| 334 | 20231107 | 142700 | 20544931900 | 39500 | 39500 | 39550 | 39450 | 92 |
| 335 | 20231107 | 142600 | 20541297100 | 39500 | 39550 | 39550 | 39500 | 905 |
| 336 | 20231107 | 142500 | 20505549150 | 39550 | 39600 | 39600 | 39550 | 1315 |
| 337 | 20231107 | 142400 | 20453508550 | 39600 | 39650 | 39700 | 39600 | 418 |
| 338 | 20231107 | 142300 | 20436940700 | 39650 | 39650 | 39700 | 39650 | 322 |
| 339 | 20231107 | 142200 | 20424170100 | 39700 | 39650 | 39700 | 39650 | 132 |
| 340 | 20231107 | 142100 | 20418931650 | 39700 | 39650 | 39700 | 39650 | 35 |
| 341 | 20231107 | 142000 | 20417542550 | 39700 | 39650 | 39700 | 39650 | 53 |
| 342 | 20231107 | 141900 | 20415440750 | 39700 | 39650 | 39750 | 39650 | 516 |
| 343 | 20231107 | 141800 | 20394944800 | 39700 | 39700 | 39750 | 39600 | 518 |
| 344 | 20231107 | 141700 | 20374395250 | 39700 | 39700 | 39700 | 39700 | 151 |
| 345 | 20231107 | 141600 | 20368400550 | 39750 | 39700 | 39800 | 39650 | 424 |
| 346 | 20231107 | 141500 | 20351571800 | 39650 | 39700 | 39700 | 39650 | 104 |
| 347 | 20231107 | 141400 | 20347444100 | 39800 | 39700 | 39800 | 39700 | 193 |
| 348 | 20231107 | 141300 | 20339777600 | 39700 | 39700 | 39750 | 39700 | 408 |
| 349 | 20231107 | 141200 | 20323575750 | 39700 | 39750 | 39750 | 39700 | 162 |
| 350 | 20231107 | 141100 | 20317144300 | 39700 | 39700 | 39750 | 39650 | 198 |
| 351 | 20231107 | 141000 | 20309287350 | 39700 | 39700 | 39700 | 39650 | 298 |
| 352 | 20231107 | 140900 | 20297471050 | 39700 | 39700 | 39750 | 39650 | 175 |
| 353 | 20231107 | 140800 | 20290526450 | 39750 | 39700 | 39800 | 39650 | 903 |
| 354 | 20231107 | 140700 | 20254669950 | 39700 | 39800 | 39850 | 39700 | 297 |
| 355 | 20231107 | 140600 | 20242866750 | 39800 | 39850 | 39850 | 39800 | 210 |
| 356 | 20231107 | 140500 | 20234506650 | 39850 | 39950 | 39950 | 39850 | 1042 |
| 357 | 20231107 | 140400 | 20192946000 | 39900 | 39950 | 40000 | 39900 | 1152 |
| 358 | 20231107 | 140300 | 20146924550 | 39950 | 39950 | 40000 | 39950 | 395 |
| 359 | 20231107 | 140200 | 20131135300 | 39950 | 40000 | 40000 | 39950 | 107 |
| 360 | 20231107 | 140100 | 20126857900 | 39950 | 40000 | 40050 | 39950 | 1651 |
| 361 | 20231107 | 140000 | 20060818150 | 39950 | 39950 | 40000 | 39950 | 112 |
| 362 | 20231107 | 135900 | 20056339900 | 39950 | 39900 | 40000 | 39900 | 221 |
| 363 | 20231107 | 135800 | 20047512050 | 39900 | 39900 | 40000 | 39900 | 357 |
| 364 | 20231107 | 135700 | 20033250750 | 39950 | 39900 | 39950 | 39900 | 69 |
| 365 | 20231107 | 135600 | 20030494600 | 39950 | 39950 | 40000 | 39900 | 308 |
| 366 | 20231107 | 135500 | 20018190000 | 39900 | 40000 | 40000 | 39900 | 306 |
| 367 | 20231107 | 135400 | 20005963900 | 40000 | 39950 | 40000 | 39950 | 82 |
| 368 | 20231107 | 135300 | 20002685350 | 40000 | 39950 | 40000 | 39900 | 372 |
| 369 | 20231107 | 135200 | 19987827350 | 39900 | 39900 | 39950 | 39900 | 634 |
| 370 | 20231107 | 135100 | 19962502200 | 39900 | 39950 | 39950 | 39900 | 324 |
| 371 | 20231107 | 135000 | 19949572700 | 39950 | 39950 | 39950 | 39900 | 2788 |
| 372 | 20231107 | 134900 | 19838211600 | 39950 | 40050 | 40050 | 39950 | 859 |
| 373 | 20231107 | 134800 | 19803849300 | 40000 | 40000 | 40050 | 40000 | 284 |
| 374 | 20231107 | 134700 | 19792488050 | 40000 | 40000 | 40050 | 40000 | 289 |
| 375 | 20231107 | 134600 | 19780925050 | 40000 | 40000 | 40000 | 39950 | 479 |
| 376 | 20231107 | 134500 | 19761779850 | 39950 | 39950 | 40000 | 39950 | 379 |
| 377 | 20231107 | 134400 | 19746624500 | 39950 | 39950 | 40000 | 39900 | 824 |
| 378 | 20231107 | 134300 | 19713703700 | 39950 | 39950 | 39950 | 39900 | 341 |
| 379 | 20231107 | 134200 | 19700097500 | 39900 | 39900 | 39900 | 39850 | 916 |
| 380 | 20231107 | 134100 | 19663558900 | 39900 | 39850 | 39900 | 39850 | 125 |
| 381 | 20231107 | 134000 | 19658576400 | 39850 | 39850 | 39850 | 39850 | 240 |
| 382 | 20231107 | 133900 | 19649012400 | 39850 | 39900 | 39900 | 39850 | 337 |
| 383 | 20231107 | 133800 | 19635581600 | 39900 | 39900 | 39900 | 39800 | 462 |
| 384 | 20231107 | 133700 | 19617172850 | 39850 | 39900 | 39900 | 39800 | 1706 |
| 385 | 20231107 | 133600 | 19549254850 | 39900 | 39800 | 39900 | 39800 | 258 |
| 386 | 20231107 | 133500 | 19538975050 | 39850 | 39850 | 39850 | 39800 | 118 |
| 387 | 20231107 | 133400 | 19534272800 | 39900 | 39850 | 39900 | 39850 | 942 |
| 388 | 20231107 | 133300 | 19496687650 | 39850 | 39900 | 39900 | 39850 | 458 |
| 389 | 20231107 | 133200 | 19478419000 | 39900 | 39900 | 39900 | 39800 | 523 |
| 390 | 20231107 | 133100 | 19457597350 | 39950 | 39950 | 40000 | 39900 | 3213 |
| 391 | 20231107 | 133000 | 19329168300 | 40000 | 39950 | 40000 | 39900 | 1401 |
| 392 | 20231107 | 132900 | 19273200050 | 39950 | 39850 | 39950 | 39850 | 1559 |
| 393 | 20231107 | 132800 | 19210982050 | 39900 | 39900 | 39900 | 39850 | 1997 |
| 394 | 20231107 | 132700 | 19131311850 | 39900 | 39800 | 39900 | 39800 | 1819 |
| 395 | 20231107 | 132600 | 19058861450 | 39750 | 39750 | 39750 | 39750 | 277 |
| 396 | 20231107 | 132500 | 19047850700 | 39750 | 39700 | 39750 | 39700 | 95 |
| 397 | 20231107 | 132400 | 19044077300 | 39650 | 39700 | 39750 | 39650 | 384 |
| 398 | 20231107 | 132300 | 19028837250 | 39700 | 39700 | 39750 | 39700 | 483 |
| 399 | 20231107 | 132200 | 19009660900 | 39650 | 39700 | 39700 | 39650 | 8 |
| 400 | 20231107 | 132100 | 19009343650 | 39650 | 39650 | 39650 | 39650 | 80 |
| 401 | 20231107 | 132000 | 19006171650 | 39650 | 39700 | 39750 | 39650 | 447 |
| 402 | 20231107 | 131900 | 18988425150 | 39700 | 39700 | 39700 | 39700 | 1229 |
| 403 | 20231107 | 131800 | 18939633850 | 39700 | 39650 | 39700 | 39650 | 359 |
| 404 | 20231107 | 131700 | 18925386550 | 39650 | 39600 | 39650 | 39600 | 56 |
| 405 | 20231107 | 131600 | 18923167900 | 39600 | 39550 | 39600 | 39550 | 26 |
| 406 | 20231107 | 131500 | 18922138350 | 39600 | 39600 | 39650 | 39550 | 196 |
| 407 | 20231107 | 131400 | 18914375800 | 39550 | 39600 | 39600 | 39550 | 678 |
| 408 | 20231107 | 131300 | 18887530250 | 39600 | 39600 | 39600 | 39600 | 21 |
| 409 | 20231107 | 131200 | 18886698650 | 39600 | 39600 | 39600 | 39550 | 205 |
| 410 | 20231107 | 131100 | 18878583950 | 39600 | 39600 | 39600 | 39600 | 239 |
| 411 | 20231107 | 131000 | 18869119550 | 39600 | 39700 | 39700 | 39600 | 160 |
| 412 | 20231107 | 130900 | 18862783350 | 39700 | 39600 | 39700 | 39600 | 1547 |
| 413 | 20231107 | 130800 | 18801519950 | 39600 | 39700 | 39750 | 39600 | 1042 |
| 414 | 20231107 | 130700 | 18760122650 | 39700 | 39600 | 39700 | 39600 | 129 |
| 415 | 20231107 | 130600 | 18755005150 | 39600 | 39650 | 39650 | 39600 | 42 |
| 416 | 20231107 | 130500 | 18753340850 | 39650 | 39800 | 39800 | 39650 | 2704 |
| 417 | 20231107 | 130400 | 18645967650 | 39800 | 39750 | 39850 | 39750 | 2088 |
| 418 | 20231107 | 130300 | 18562847200 | 39750 | 39750 | 39750 | 39750 | 126 |
| 419 | 20231107 | 130200 | 18557838700 | 39700 | 39750 | 39800 | 39700 | 490 |
| 420 | 20231107 | 130100 | 18538357800 | 39750 | 39750 | 39800 | 39750 | 521 |
| 421 | 20231107 | 130000 | 18517646450 | 39800 | 39800 | 39800 | 39700 | 665 |
| 422 | 20231107 | 125900 | 18491200750 | 39800 | 39750 | 39800 | 39700 | 476 |
| 423 | 20231107 | 125800 | 18472281300 | 39800 | 39750 | 39800 | 39650 | 234 |
| 424 | 20231107 | 125700 | 18462973750 | 39750 | 39700 | 39750 | 39650 | 1968 |
| 425 | 20231107 | 125600 | 18384821550 | 39600 | 39600 | 39700 | 39600 | 798 |
| 426 | 20231107 | 125500 | 18353185550 | 39600 | 39650 | 39650 | 39600 | 107 |
| 427 | 20231107 | 125400 | 18348947950 | 39600 | 39650 | 39650 | 39600 | 2 |
| 428 | 20231107 | 125300 | 18348868700 | 39650 | 39650 | 39650 | 39600 | 310 |
| 429 | 20231107 | 125200 | 18336585300 | 39650 | 39650 | 39700 | 39650 | 268 |
| 430 | 20231107 | 125100 | 18325956600 | 39700 | 39700 | 39700 | 39650 | 1252 |
| 431 | 20231107 | 125000 | 18276312200 | 39650 | 39550 | 39650 | 39550 | 1831 |
| 432 | 20231107 | 124900 | 18203795050 | 39500 | 39500 | 39550 | 39500 | 15 |
| 433 | 20231107 | 124800 | 18203202400 | 39500 | 39450 | 39550 | 39450 | 576 |
| 434 | 20231107 | 124700 | 18180448750 | 39450 | 39500 | 39500 | 39450 | 336 |
| 435 | 20231107 | 124600 | 18167192300 | 39500 | 39500 | 39500 | 39450 | 225 |
| 436 | 20231107 | 124500 | 18158309950 | 39500 | 39350 | 39500 | 39350 | 205 |
| 437 | 20231107 | 124400 | 18150222300 | 39350 | 39300 | 39350 | 39300 | 828 |
| 438 | 20231107 | 124300 | 18117653150 | 39300 | 39300 | 39350 | 39300 | 1885 |
| 439 | 20231107 | 124200 | 18043572350 | 39350 | 39400 | 39400 | 39350 | 1015 |
| 440 | 20231107 | 124100 | 18003631200 | 39400 | 39400 | 39400 | 39400 | 422 |
| 441 | 20231107 | 124000 | 17987004400 | 39400 | 39400 | 39400 | 39350 | 73 |
| 442 | 20231107 | 123900 | 17984128450 | 39350 | 39450 | 39450 | 39350 | 317 |
| 443 | 20231107 | 123800 | 17971638650 | 39450 | 39350 | 39450 | 39350 | 136 |
| 444 | 20231107 | 123700 | 17966281550 | 39450 | 39550 | 39600 | 39400 | 2047 |
| 445 | 20231107 | 123600 | 17885473050 | 39600 | 39550 | 39600 | 39550 | 230 |
| 446 | 20231107 | 123500 | 17876375850 | 39550 | 39550 | 39600 | 39500 | 559 |
| 447 | 20231107 | 123400 | 17854262250 | 39550 | 39500 | 39550 | 39500 | 681 |
| 448 | 20231107 | 123300 | 17827347700 | 39500 | 39450 | 39500 | 39400 | 541 |
| 449 | 20231107 | 123200 | 17806001450 | 39450 | 39400 | 39450 | 39400 | 684 |
| 450 | 20231107 | 123100 | 17779035050 | 39350 | 39350 | 39350 | 39350 | 133 |
| 451 | 20231107 | 123000 | 17773801500 | 39350 | 39250 | 39350 | 39250 | 690 |
| 452 | 20231107 | 122900 | 17746663000 | 39250 | 39150 | 39250 | 39100 | 593 |
| 453 | 20231107 | 122800 | 17723429000 | 39150 | 39200 | 39200 | 39150 | 162 |
| 454 | 20231107 | 122700 | 17717079400 | 39200 | 39250 | 39300 | 39150 | 744 |
| 455 | 20231107 | 122600 | 17687911250 | 39250 | 39300 | 39350 | 39250 | 1336 |
| 456 | 20231107 | 122500 | 17635396600 | 39300 | 39250 | 39300 | 39200 | 875 |
| 457 | 20231107 | 122400 | 17601027250 | 39250 | 39250 | 39250 | 39200 | 240 |
| 458 | 20231107 | 122300 | 17591614350 | 39200 | 39200 | 39200 | 39200 | 49 |
| 459 | 20231107 | 122200 | 17589693550 | 39200 | 39200 | 39200 | 39100 | 275 |
| 460 | 20231107 | 122100 | 17578925250 | 39250 | 39250 | 39250 | 39150 | 559 |
| 461 | 20231107 | 122000 | 17557024300 | 39250 | 39250 | 39300 | 39250 | 116 |
| 462 | 20231107 | 121900 | 17552469950 | 39250 | 39250 | 39300 | 39250 | 315 |
| 463 | 20231107 | 121800 | 17540103850 | 39250 | 39200 | 39250 | 39150 | 674 |
| 464 | 20231107 | 121700 | 17513680750 | 39200 | 38950 | 39200 | 38950 | 1472 |
| 465 | 20231107 | 121600 | 17456191150 | 38950 | 38900 | 38950 | 38900 | 380 |
| 466 | 20231107 | 121500 | 17441392150 | 38900 | 38750 | 38900 | 38750 | 2715 |
| 467 | 20231107 | 121400 | 17336039150 | 38750 | 38850 | 38900 | 38750 | 2728 |
| 468 | 20231107 | 121300 | 17230153250 | 38850 | 38850 | 38900 | 38850 | 930 |
| 469 | 20231107 | 121200 | 17194021150 | 38850 | 38850 | 38900 | 38850 | 1132 |
| 470 | 20231107 | 121100 | 17150022350 | 38850 | 38950 | 38950 | 38800 | 3057 |
| 471 | 20231107 | 121000 | 17031191400 | 38950 | 38950 | 39000 | 38900 | 2585 |
| 472 | 20231107 | 120900 | 16930508400 | 38950 | 39100 | 39100 | 38950 | 4785 |
| 473 | 20231107 | 120800 | 16743828950 | 39100 | 39100 | 39200 | 39100 | 290 |
| 474 | 20231107 | 120700 | 16732487250 | 39150 | 39050 | 39150 | 39050 | 2616 |
| 475 | 20231107 | 120600 | 16630316550 | 39050 | 39200 | 39200 | 39050 | 3853 |
| 476 | 20231107 | 120500 | 16479596550 | 39200 | 39300 | 39300 | 39150 | 3040 |
| 477 | 20231107 | 120400 | 16360378350 | 39300 | 39350 | 39350 | 39300 | 1062 |
| 478 | 20231107 | 120300 | 16318620000 | 39350 | 39350 | 39350 | 39350 | 253 |
| 479 | 20231107 | 120200 | 16308664450 | 39350 | 39400 | 39400 | 39350 | 491 |
| 480 | 20231107 | 120100 | 16289341250 | 39550 | 39550 | 39550 | 39350 | 52 |
| 481 | 20231107 | 120000 | 16287285300 | 39350 | 39300 | 39600 | 39250 | 1575 |
| 482 | 20231107 | 115900 | 16225324500 | 39300 | 39500 | 39500 | 39300 | 4311 |
| 483 | 20231107 | 115800 | 16055447150 | 39500 | 39550 | 39550 | 39450 | 3031 |
| 484 | 20231107 | 115700 | 15935723550 | 39700 | 39600 | 39700 | 39550 | 786 |
| 485 | 20231107 | 115600 | 15904620100 | 39600 | 39600 | 39600 | 39600 | 197 |
| 486 | 20231107 | 115500 | 15896818900 | 39650 | 39650 | 39650 | 39650 | 41 |
| 487 | 20231107 | 115400 | 15895193250 | 39650 | 39700 | 39700 | 39650 | 69 |
| 488 | 20231107 | 115300 | 15892454200 | 39700 | 39650 | 39700 | 39650 | 26 |
| 489 | 20231107 | 115200 | 15891422750 | 39650 | 39550 | 39650 | 39550 | 337 |
| 490 | 20231107 | 115100 | 15878082100 | 39550 | 39550 | 39550 | 39500 | 766 |
| 491 | 20231107 | 115000 | 15847789650 | 39550 | 39600 | 39600 | 39550 | 1108 |
| 492 | 20231107 | 114900 | 15803964950 | 39550 | 39650 | 39650 | 39550 | 161 |
| 493 | 20231107 | 114800 | 15797589700 | 39650 | 39650 | 39650 | 39600 | 518 |
| 494 | 20231107 | 114700 | 15777076500 | 39600 | 39650 | 39650 | 39600 | 512 |
| 495 | 20231107 | 114600 | 15756785900 | 39600 | 39550 | 39650 | 39550 | 16 |
| 496 | 20231107 | 114500 | 15756152350 | 39600 | 39650 | 39650 | 39600 | 108 |
| 497 | 20231107 | 114400 | 15751875500 | 39550 | 39600 | 39650 | 39550 | 1392 |
| 498 | 20231107 | 114300 | 15696751350 | 39600 | 39600 | 39650 | 39600 | 72 |
| 499 | 20231107 | 114200 | 15693899450 | 39700 | 39650 | 39700 | 39600 | 485 |
| 500 | 20231107 | 114100 | 15674669550 | 39650 | 39650 | 39700 | 39650 | 284 |
| 501 | 20231107 | 114000 | 15663407850 | 39650 | 39750 | 39750 | 39650 | 282 |
| 502 | 20231107 | 113900 | 15652211200 | 39700 | 39700 | 39700 | 39700 | 418 |
| 503 | 20231107 | 113800 | 15635616600 | 39650 | 39650 | 39700 | 39650 | 593 |
| 504 | 20231107 | 113700 | 15612087750 | 39650 | 39600 | 39650 | 39600 | 211 |
| 505 | 20231107 | 113600 | 15603724350 | 39600 | 39650 | 39650 | 39600 | 112 |
| 506 | 20231107 | 113500 | 15599287800 | 39650 | 39600 | 39650 | 39600 | 319 |
| 507 | 20231107 | 113400 | 15586645100 | 39600 | 39650 | 39650 | 39600 | 728 |
| 508 | 20231107 | 113300 | 15557812950 | 39650 | 39700 | 39700 | 39650 | 613 |
| 509 | 20231107 | 113200 | 15533502500 | 39700 | 39700 | 39700 | 39650 | 35 |
| 510 | 20231107 | 113100 | 15532113100 | 39650 | 39650 | 39700 | 39650 | 481 |
| 511 | 20231107 | 113000 | 15513020250 | 39600 | 39700 | 39700 | 39600 | 22 |
| 512 | 20231107 | 112900 | 15512147450 | 39700 | 39600 | 39700 | 39600 | 966 |
| 513 | 20231107 | 112800 | 15473841100 | 39600 | 39600 | 39650 | 39550 | 126 |
| 514 | 20231107 | 112700 | 15468849600 | 39600 | 39500 | 39600 | 39500 | 144 |
| 515 | 20231107 | 112600 | 15463154400 | 39550 | 39600 | 39650 | 39500 | 474 |
| 516 | 20231107 | 112500 | 15444414850 | 39550 | 39500 | 39650 | 39500 | 469 |
| 517 | 20231107 | 112400 | 15425874550 | 39650 | 39600 | 39650 | 39500 | 830 |
| 518 | 20231107 | 112300 | 15393038550 | 39550 | 39600 | 39650 | 39550 | 437 |
| 519 | 20231107 | 112200 | 15375749700 | 39550 | 39550 | 39550 | 39500 | 735 |
| 520 | 20231107 | 112100 | 15346706950 | 39500 | 39500 | 39600 | 39400 | 2209 |
| 521 | 20231107 | 112000 | 15259558500 | 39450 | 39600 | 39600 | 39450 | 6998 |
| 522 | 20231107 | 111900 | 14983091100 | 39550 | 39650 | 39650 | 39550 | 2679 |
| 523 | 20231107 | 111800 | 14876958400 | 39650 | 39700 | 39700 | 39650 | 368 |
| 524 | 20231107 | 111700 | 14862360750 | 39700 | 39750 | 39750 | 39650 | 2013 |
| 525 | 20231107 | 111600 | 14782478150 | 39750 | 39700 | 39750 | 39700 | 456 |
| 526 | 20231107 | 111500 | 14764372200 | 39750 | 39750 | 39750 | 39700 | 57 |
| 527 | 20231107 | 111400 | 14762107850 | 39700 | 39750 | 39800 | 39700 | 727 |
| 528 | 20231107 | 111300 | 14733233800 | 39750 | 39800 | 39800 | 39700 | 397 |
| 529 | 20231107 | 111200 | 14717452400 | 39750 | 39750 | 39800 | 39750 | 216 |
| 530 | 20231107 | 111100 | 14708865300 | 39750 | 39800 | 39800 | 39700 | 183 |
| 531 | 20231107 | 111000 | 14701590550 | 39800 | 39700 | 39800 | 39700 | 440 |
| 532 | 20231107 | 110900 | 14684118050 | 39700 | 39800 | 39850 | 39700 | 1173 |
| 533 | 20231107 | 110800 | 14637474450 | 39800 | 39850 | 39850 | 39800 | 689 |
| 534 | 20231107 | 110700 | 14610044100 | 39800 | 39850 | 39850 | 39800 | 534 |
| 535 | 20231107 | 110600 | 14588771800 | 39800 | 39850 | 39900 | 39800 | 1749 |
| 536 | 20231107 | 110500 | 14519103950 | 39850 | 39950 | 40000 | 39850 | 1946 |
| 537 | 20231107 | 110400 | 14441440100 | 39950 | 39950 | 40000 | 39900 | 1906 |
| 538 | 20231107 | 110300 | 14365294650 | 39950 | 39950 | 40050 | 39950 | 208 |
| 539 | 20231107 | 110200 | 14356980850 | 39950 | 40150 | 40150 | 39950 | 1741 |
| 540 | 20231107 | 110100 | 14287307350 | 40150 | 40200 | 40200 | 40050 | 441 |
| 541 | 20231107 | 110000 | 14269616100 | 40150 | 40200 | 40250 | 40150 | 393 |
| 542 | 20231107 | 105900 | 14253817850 | 40200 | 40100 | 40200 | 40100 | 1694 |
| 543 | 20231107 | 105800 | 14185749050 | 40100 | 40050 | 40150 | 40050 | 1885 |
| 544 | 20231107 | 105700 | 14110183750 | 40050 | 39950 | 40050 | 39950 | 682 |
| 545 | 20231107 | 105600 | 14082899050 | 40000 | 40000 | 40050 | 40000 | 412 |
| 546 | 20231107 | 105500 | 14066417950 | 40050 | 40050 | 40050 | 40000 | 139 |
| 547 | 20231107 | 105400 | 14060853600 | 40050 | 40000 | 40050 | 40000 | 104 |
| 548 | 20231107 | 105300 | 14056693550 | 39950 | 40050 | 40050 | 39950 | 313 |
| 549 | 20231107 | 105200 | 14044168600 | 40050 | 40050 | 40050 | 40050 | 106 |
| 550 | 20231107 | 105100 | 14039923300 | 40050 | 40050 | 40050 | 40050 | 138 |
| 551 | 20231107 | 105000 | 14034396400 | 40050 | 40150 | 40150 | 40000 | 1159 |
| 552 | 20231107 | 104900 | 13987959200 | 40150 | 40150 | 40200 | 40100 | 847 |
| 553 | 20231107 | 104800 | 13953946400 | 40150 | 40200 | 40200 | 40150 | 351 |
| 554 | 20231107 | 104700 | 13939838200 | 40200 | 40150 | 40200 | 40150 | 374 |
| 555 | 20231107 | 104600 | 13924804600 | 40200 | 40200 | 40200 | 40150 | 223 |
| 556 | 20231107 | 104500 | 13915844650 | 40150 | 40250 | 40250 | 40150 | 837 |
| 557 | 20231107 | 104400 | 13882215400 | 40250 | 40050 | 40250 | 40000 | 5822 |
| 558 | 20231107 | 104300 | 13648600950 | 40050 | 40050 | 40050 | 39950 | 623 |
| 559 | 20231107 | 104200 | 13623687450 | 40050 | 39950 | 40050 | 39950 | 945 |
| 560 | 20231107 | 104100 | 13585890950 | 39950 | 39950 | 40000 | 39900 | 558 |
| 561 | 20231107 | 104000 | 13563595950 | 39950 | 39900 | 40000 | 39900 | 380 |
| 562 | 20231107 | 103900 | 13548412500 | 39900 | 39850 | 40000 | 39850 | 1171 |
| 563 | 20231107 | 103800 | 13501688800 | 39900 | 39900 | 39900 | 39900 | 324 |
| 564 | 20231107 | 103700 | 13488761200 | 39900 | 39950 | 39950 | 39900 | 561 |
| 565 | 20231107 | 103600 | 13466350200 | 39950 | 40050 | 40050 | 39900 | 1263 |
| 566 | 20231107 | 103500 | 13415863900 | 40050 | 40050 | 40050 | 40000 | 903 |
| 567 | 20231107 | 103400 | 13379700550 | 40000 | 40000 | 40000 | 39950 | 1257 |
| 568 | 20231107 | 103300 | 13329421650 | 39950 | 39950 | 40000 | 39950 | 1219 |
| 569 | 20231107 | 103200 | 13280721450 | 39900 | 39900 | 39950 | 39900 | 274 |
| 570 | 20231107 | 103100 | 13269780500 | 39900 | 39850 | 39950 | 39850 | 2168 |
| 571 | 20231107 | 103000 | 13183285600 | 39800 | 39800 | 39850 | 39800 | 423 |
| 572 | 20231107 | 102900 | 13166449300 | 39800 | 39800 | 39850 | 39800 | 486 |
| 573 | 20231107 | 102800 | 13147098750 | 39800 | 39850 | 39850 | 39800 | 222 |
| 574 | 20231107 | 102700 | 13138262550 | 39850 | 39850 | 39850 | 39800 | 74 |
| 575 | 20231107 | 102600 | 13135316600 | 39850 | 39750 | 39850 | 39750 | 760 |
| 576 | 20231107 | 102500 | 13105063250 | 39750 | 39700 | 39750 | 39650 | 1275 |
| 577 | 20231107 | 102400 | 13054420750 | 39650 | 39600 | 39700 | 39600 | 2255 |
| 578 | 20231107 | 102300 | 12965028350 | 39600 | 39600 | 39650 | 39600 | 262 |
| 579 | 20231107 | 102200 | 12954652800 | 39650 | 39700 | 39700 | 39600 | 3268 |
| 580 | 20231107 | 102100 | 12825122600 | 39650 | 39650 | 39700 | 39650 | 1284 |
| 581 | 20231107 | 102000 | 12774160750 | 39650 | 39750 | 39750 | 39650 | 444 |
| 582 | 20231107 | 101900 | 12756536700 | 39700 | 39700 | 39700 | 39650 | 182 |
| 583 | 20231107 | 101800 | 12749315100 | 39700 | 39800 | 39850 | 39650 | 1333 |
| 584 | 20231107 | 101700 | 12696339050 | 39800 | 39750 | 39800 | 39750 | 142 |
| 585 | 20231107 | 101600 | 12690689200 | 39800 | 39800 | 39800 | 39700 | 1250 |
| 586 | 20231107 | 101500 | 12641010150 | 39750 | 39800 | 39900 | 39700 | 4049 |
| 587 | 20231107 | 101400 | 12479843450 | 39800 | 39650 | 39850 | 39650 | 3524 |
| 588 | 20231107 | 101300 | 12339832350 | 39650 | 39700 | 39700 | 39550 | 1966 |
| 589 | 20231107 | 101200 | 12261946600 | 39700 | 39700 | 39750 | 39700 | 168 |
| 590 | 20231107 | 101100 | 12255274500 | 39750 | 39750 | 39750 | 39550 | 1222 |
| 591 | 20231107 | 101000 | 12206862700 | 39750 | 39600 | 39750 | 39550 | 3751 |
| 592 | 20231107 | 100900 | 12058260950 | 39600 | 39700 | 39700 | 39550 | 2685 |
| 593 | 20231107 | 100800 | 11951830400 | 39700 | 39600 | 39750 | 39600 | 1639 |
| 594 | 20231107 | 100700 | 11886817350 | 39600 | 39750 | 39800 | 39600 | 6540 |
| 595 | 20231107 | 100600 | 11627324750 | 39800 | 39850 | 39900 | 39750 | 1788 |
| 596 | 20231107 | 100500 | 11556129050 | 39850 | 39800 | 39900 | 39750 | 1732 |
| 597 | 20231107 | 100400 | 11487192450 | 39850 | 39800 | 39900 | 39800 | 869 |
| 598 | 20231107 | 100300 | 11452603300 | 39800 | 39800 | 39900 | 39800 | 1238 |
| 599 | 20231107 | 100200 | 11403308000 | 39850 | 39950 | 39950 | 39800 | 1682 |
| 600 | 20231107 | 100100 | 11336253500 | 39900 | 39850 | 39950 | 39850 | 936 |
| 601 | 20231107 | 100000 | 11298907300 | 39900 | 39850 | 39900 | 39800 | 645 |
| 602 | 20231107 | 095900 | 11273205750 | 39800 | 39850 | 39850 | 39750 | 973 |
| 603 | 20231107 | 095800 | 11234490050 | 39850 | 39850 | 39900 | 39800 | 912 |
| 604 | 20231107 | 095700 | 11198176500 | 39850 | 39750 | 39900 | 39700 | 2310 |
| 605 | 20231107 | 095600 | 11106262150 | 39800 | 39850 | 39850 | 39750 | 3877 |
| 606 | 20231107 | 095500 | 10952066950 | 39850 | 39850 | 39900 | 39800 | 749 |
| 607 | 20231107 | 095400 | 10922223350 | 39850 | 39850 | 39900 | 39800 | 3076 |
| 608 | 20231107 | 095300 | 10799689850 | 39850 | 39950 | 39950 | 39850 | 3691 |
| 609 | 20231107 | 095200 | 10652459450 | 39900 | 39950 | 39950 | 39900 | 476 |
| 610 | 20231107 | 095100 | 10633445600 | 39950 | 39950 | 40000 | 39950 | 907 |
| 611 | 20231107 | 095000 | 10597207400 | 39900 | 39900 | 40000 | 39900 | 2133 |
| 612 | 20231107 | 094900 | 10512038700 | 39950 | 40100 | 40100 | 39900 | 6496 |
| 613 | 20231107 | 094800 | 10252175050 | 40050 | 40150 | 40150 | 40050 | 5636 |
| 614 | 20231107 | 094700 | 10026268250 | 40150 | 40200 | 40250 | 40100 | 2097 |
| 615 | 20231107 | 094600 | 9942054150 | 40200 | 40150 | 40200 | 40050 | 1638 |
| 616 | 20231107 | 094500 | 9876285950 | 40100 | 40000 | 40150 | 40000 | 2380 |
| 617 | 20231107 | 094400 | 9780912950 | 40000 | 40050 | 40050 | 39950 | 3035 |
| 618 | 20231107 | 094300 | 9659524400 | 40050 | 40100 | 40200 | 40000 | 4875 |
| 619 | 20231107 | 094200 | 9464242700 | 40100 | 40200 | 40200 | 40050 | 2837 |
| 620 | 20231107 | 094100 | 9350455300 | 40300 | 40200 | 40300 | 40150 | 1008 |
| 621 | 20231107 | 094000 | 9309935050 | 40150 | 40250 | 40350 | 40150 | 1359 |
| 622 | 20231107 | 093900 | 9255290550 | 40250 | 40150 | 40400 | 40150 | 1956 |
| 623 | 20231107 | 093800 | 9176466500 | 40150 | 40350 | 40450 | 40150 | 3213 |
| 624 | 20231107 | 093700 | 9046885050 | 40350 | 40300 | 40400 | 40250 | 2644 |
| 625 | 20231107 | 093600 | 8940314900 | 40300 | 40450 | 40500 | 40300 | 4684 |
| 626 | 20231107 | 093500 | 8751191950 | 40450 | 40450 | 40500 | 40350 | 3319 |
| 627 | 20231107 | 093400 | 8617029700 | 40450 | 40700 | 40750 | 40350 | 9998 |
| 628 | 20231107 | 093300 | 8211726800 | 40700 | 40150 | 40700 | 40150 | 24152 |
| 629 | 20231107 | 093200 | 7235909000 | 40200 | 39950 | 40200 | 39900 | 4972 |
| 630 | 20231107 | 093100 | 7036696950 | 39900 | 40000 | 40000 | 39850 | 3101 |
| 631 | 20231107 | 093000 | 6912920400 | 40000 | 40050 | 40100 | 39900 | 4181 |
| 632 | 20231107 | 092900 | 6745637050 | 40100 | 40100 | 40150 | 40050 | 2787 |
| 633 | 20231107 | 092800 | 6633897350 | 40050 | 39950 | 40200 | 39850 | 4776 |
| 634 | 20231107 | 092700 | 6443155500 | 39950 | 40100 | 40200 | 39900 | 3903 |
| 635 | 20231107 | 092600 | 6286918250 | 40150 | 40150 | 40200 | 40100 | 3607 |
| 636 | 20231107 | 092500 | 6142080300 | 40200 | 39850 | 40200 | 39850 | 17612 |
| 637 | 20231107 | 092400 | 5437645200 | 39850 | 39950 | 39950 | 39850 | 4302 |
| 638 | 20231107 | 092300 | 5266050500 | 39900 | 39950 | 40000 | 39900 | 2037 |
| 639 | 20231107 | 092200 | 5184661400 | 40000 | 39850 | 40000 | 39800 | 1733 |
| 640 | 20231107 | 092100 | 5115458150 | 39900 | 39700 | 39950 | 39650 | 4153 |
| 641 | 20231107 | 092000 | 4950294000 | 39700 | 39800 | 39900 | 39700 | 3150 |
| 642 | 20231107 | 091900 | 4824935750 | 39800 | 39950 | 39950 | 39800 | 2439 |
| 643 | 20231107 | 091800 | 4727683250 | 39900 | 39900 | 39950 | 39800 | 2193 |
| 644 | 20231107 | 091700 | 4640211250 | 39800 | 39900 | 40000 | 39800 | 9655 |
| 645 | 20231107 | 091600 | 4254669200 | 39950 | 39950 | 39950 | 39800 | 4714 |
| 646 | 20231107 | 091500 | 4066557850 | 39850 | 39800 | 39950 | 39700 | 5710 |
| 647 | 20231107 | 091400 | 3838968050 | 39800 | 39900 | 39900 | 39700 | 5236 |
| 648 | 20231107 | 091300 | 3630493350 | 39900 | 39850 | 39900 | 39800 | 4005 |
| 649 | 20231107 | 091200 | 3470828500 | 39800 | 39700 | 39850 | 39650 | 5790 |
| 650 | 20231107 | 091100 | 3240656550 | 39750 | 39600 | 39750 | 39600 | 3605 |
| 651 | 20231107 | 091000 | 3097580500 | 39600 | 39350 | 39800 | 39300 | 4195 |
| 652 | 20231107 | 090900 | 2931467200 | 39350 | 39700 | 39750 | 39350 | 4190 |
| 653 | 20231107 | 090800 | 2765792800 | 39700 | 39350 | 39750 | 39350 | 6961 |
| 654 | 20231107 | 090700 | 2490257450 | 39350 | 39600 | 39600 | 39350 | 3892 |
| 655 | 20231107 | 090600 | 2336560000 | 39600 | 39500 | 39700 | 39450 | 7756 |
| 656 | 20231107 | 090500 | 2029563900 | 39500 | 39100 | 39550 | 39100 | 5987 |
| 657 | 20231107 | 090400 | 1793927850 | 39100 | 38950 | 39200 | 38850 | 3685 |
| 658 | 20231107 | 090300 | 1650112250 | 38850 | 38900 | 38950 | 38750 | 4880 |
| 659 | 20231107 | 090200 | 1460414250 | 38900 | 38950 | 39000 | 38500 | 10074 |
| 660 | 20231107 | 090100 | 1069449250 | 38950 | 39250 | 39450 | 38950 | 8744 |
| 661 | 20231107 | 090000 | 727609500 | 39400 | 39600 | 39600 | 39200 | 18407 |