36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 200600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 3 | 20231106 | 200500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20231106 | 200400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20231106 | 200300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20231106 | 200200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20231106 | 200100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20231106 | 200000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20231106 | 195900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20231106 | 195800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20231106 | 195700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20231106 | 195600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20231106 | 195500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20231106 | 195400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20231106 | 195300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20231106 | 195200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20231106 | 195100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20231106 | 195000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20231106 | 194900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20231106 | 194800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20231106 | 194700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20231106 | 194600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20231106 | 194500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20231106 | 194400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20231106 | 194300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20231106 | 194200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20231106 | 194100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20231106 | 194000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20231106 | 193900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20231106 | 193800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20231106 | 193700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20231106 | 193600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 33 | 20231106 | 193500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20231106 | 193400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20231106 | 193300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20231106 | 193200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20231106 | 193100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20231106 | 193000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20231106 | 192900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20231106 | 192800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20231106 | 192700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20231106 | 192600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20231106 | 192500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20231106 | 192400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20231106 | 192300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20231106 | 192200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20231106 | 192100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20231106 | 192000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20231106 | 191900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20231106 | 191800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20231106 | 191700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20231106 | 191600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20231106 | 191500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20231106 | 191400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20231106 | 191300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20231106 | 191200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20231106 | 191100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20231106 | 191000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20231106 | 190900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20231106 | 190800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20231106 | 190700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20231106 | 190600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 63 | 20231106 | 190500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20231106 | 190400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20231106 | 190300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20231106 | 190200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20231106 | 190100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20231106 | 190000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20231106 | 185900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20231106 | 185800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20231106 | 185700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20231106 | 185600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20231106 | 185500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20231106 | 185400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20231106 | 185300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20231106 | 185200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20231106 | 185100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20231106 | 185000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20231106 | 184900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20231106 | 184800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20231106 | 184700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20231106 | 184600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20231106 | 184500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20231106 | 184400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20231106 | 184300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20231106 | 184200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20231106 | 184100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20231106 | 184000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20231106 | 183900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20231106 | 183800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20231106 | 183700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20231106 | 183600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 93 | 20231106 | 183500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20231106 | 183400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20231106 | 183300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20231106 | 183200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20231106 | 183100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20231106 | 183000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20231106 | 182900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20231106 | 182800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20231106 | 182700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20231106 | 182600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20231106 | 182500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20231106 | 182400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20231106 | 182300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20231106 | 182200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20231106 | 182100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20231106 | 182000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20231106 | 181900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20231106 | 181800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20231106 | 181700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20231106 | 181600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20231106 | 181500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20231106 | 181400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20231106 | 181300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20231106 | 181200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20231106 | 181100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20231106 | 181000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20231106 | 180900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20231106 | 180800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20231106 | 180700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20231106 | 180600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 123 | 20231106 | 180500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20231106 | 180400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20231106 | 180300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20231106 | 180200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20231106 | 180100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20231106 | 180000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20231106 | 175900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20231106 | 175800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20231106 | 175700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20231106 | 175600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20231106 | 175500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20231106 | 175400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20231106 | 175300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20231106 | 175200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20231106 | 175100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20231106 | 175000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20231106 | 174900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20231106 | 174800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20231106 | 174700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20231106 | 174600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20231106 | 174500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20231106 | 174400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20231106 | 174300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20231106 | 174200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20231106 | 174100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20231106 | 174000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20231106 | 173900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20231106 | 173800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20231106 | 173700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20231106 | 173600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 153 | 20231106 | 173500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20231106 | 173400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20231106 | 173300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20231106 | 173200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20231106 | 173100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20231106 | 173000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20231106 | 172900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20231106 | 172800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20231106 | 172700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20231106 | 172600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20231106 | 172500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20231106 | 172400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20231106 | 172300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20231106 | 172200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20231106 | 172100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20231106 | 172000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20231106 | 171900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20231106 | 171800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20231106 | 171700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20231106 | 171600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20231106 | 171500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20231106 | 171400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20231106 | 171300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20231106 | 171200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20231106 | 171100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20231106 | 171000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20231106 | 170900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20231106 | 170800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20231106 | 170700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20231106 | 170600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 183 | 20231106 | 170500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20231106 | 170400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20231106 | 170300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20231106 | 170200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20231106 | 170100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20231106 | 170000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20231106 | 165900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20231106 | 165800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20231106 | 165700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20231106 | 165600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20231106 | 165500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20231106 | 165400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20231106 | 165300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20231106 | 165200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20231106 | 165100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20231106 | 165000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20231106 | 164900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20231106 | 164800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20231106 | 164700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20231106 | 164600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20231106 | 164500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20231106 | 164400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20231106 | 164300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20231106 | 164200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20231106 | 164100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20231106 | 164000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20231106 | 163900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20231106 | 163800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20231106 | 163700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20231106 | 163600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 213 | 20231106 | 163500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20231106 | 163400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20231106 | 163300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20231106 | 163200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20231106 | 163100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20231106 | 163000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20231106 | 162900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20231106 | 162800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20231106 | 162700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20231106 | 162600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20231106 | 162500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20231106 | 162400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20231106 | 162300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20231106 | 162200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20231106 | 162100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20231106 | 162000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20231106 | 161900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20231106 | 161800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20231106 | 161700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20231106 | 161600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20231106 | 161500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20231106 | 161400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20231106 | 161300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20231106 | 161200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20231106 | 161100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20231106 | 161000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20231106 | 160900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20231106 | 160800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20231106 | 160700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20231106 | 160600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 243 | 20231106 | 160500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20231106 | 160400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20231106 | 160300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20231106 | 160200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20231106 | 160100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20231106 | 160000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20231106 | 155900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20231106 | 155800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20231106 | 155700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20231106 | 155600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20231106 | 155500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20231106 | 155400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20231106 | 155300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20231106 | 155200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20231106 | 155100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20231106 | 155000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20231106 | 154900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20231106 | 154800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20231106 | 154700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20231106 | 154600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20231106 | 154500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20231106 | 154400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20231106 | 154300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20231106 | 154200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20231106 | 154100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20231106 | 154000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20231106 | 153900 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20231106 | 153800 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20231106 | 153700 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20231106 | 153600 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 273 | 20231106 | 153500 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20231106 | 153400 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20231106 | 153300 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20231106 | 153200 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20231106 | 153100 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20231106 | 153000 | 14625222550 | 43850 | 43850 | 43850 | 43850 | 7036 |
| 279 | 20231106 | 152900 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20231106 | 152800 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 281 | 20231106 | 152700 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20231106 | 152600 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 283 | 20231106 | 152500 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 284 | 20231106 | 152400 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 285 | 20231106 | 152300 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 286 | 20231106 | 152200 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 287 | 20231106 | 152100 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 288 | 20231106 | 152000 | 14316693950 | 43550 | 43550 | 43550 | 43550 | 0 |
| 289 | 20231106 | 151900 | 14316693950 | 43550 | 43600 | 43650 | 43550 | 846 |
| 290 | 20231106 | 151800 | 14279803450 | 43600 | 43550 | 43600 | 43550 | 517 |
| 291 | 20231106 | 151700 | 14257262700 | 43550 | 43550 | 43600 | 43550 | 1826 |
| 292 | 20231106 | 151600 | 14177728100 | 43600 | 43600 | 43600 | 43550 | 35 |
| 293 | 20231106 | 151500 | 14176203250 | 43600 | 43600 | 43650 | 43600 | 1769 |
| 294 | 20231106 | 151400 | 14099047300 | 43600 | 43600 | 43650 | 43600 | 140 |
| 295 | 20231106 | 151300 | 14092942800 | 43600 | 43550 | 43650 | 43550 | 699 |
| 296 | 20231106 | 151200 | 14062480900 | 43550 | 43550 | 43600 | 43500 | 1618 |
| 297 | 20231106 | 151100 | 13992034550 | 43500 | 43500 | 43550 | 43500 | 141 |
| 298 | 20231106 | 151000 | 13985901000 | 43500 | 43500 | 43500 | 43500 | 70 |
| 299 | 20231106 | 150900 | 13982856000 | 43550 | 43500 | 43550 | 43500 | 198 |
| 300 | 20231106 | 150800 | 13974241050 | 43550 | 43450 | 43550 | 43450 | 1343 |
| 301 | 20231106 | 150700 | 13915826050 | 43450 | 43450 | 43450 | 43400 | 2227 |
| 302 | 20231106 | 150600 | 13819111000 | 43400 | 43400 | 43450 | 43400 | 268 |
| 303 | 20231106 | 150500 | 13807476800 | 43400 | 43400 | 43450 | 43400 | 451 |
| 304 | 20231106 | 150400 | 13787887900 | 43400 | 43400 | 43450 | 43400 | 458 |
| 305 | 20231106 | 150300 | 13768010350 | 43450 | 43450 | 43450 | 43400 | 347 |
| 306 | 20231106 | 150200 | 13752939850 | 43400 | 43400 | 43450 | 43400 | 290 |
| 307 | 20231106 | 150100 | 13740351200 | 43450 | 43450 | 43450 | 43450 | 466 |
| 308 | 20231106 | 150000 | 13720103500 | 43500 | 43500 | 43500 | 43450 | 296 |
| 309 | 20231106 | 145900 | 13707235950 | 43450 | 43500 | 43500 | 43450 | 130 |
| 310 | 20231106 | 145800 | 13701587300 | 43450 | 43450 | 43500 | 43400 | 1138 |
| 311 | 20231106 | 145700 | 13652134800 | 43400 | 43400 | 43450 | 43400 | 633 |
| 312 | 20231106 | 145600 | 13624651150 | 43400 | 43400 | 43450 | 43400 | 270 |
| 313 | 20231106 | 145500 | 13612931950 | 43400 | 43500 | 43500 | 43400 | 709 |
| 314 | 20231106 | 145400 | 13582124450 | 43450 | 43450 | 43500 | 43450 | 403 |
| 315 | 20231106 | 145300 | 13564611650 | 43450 | 43450 | 43500 | 43450 | 125 |
| 316 | 20231106 | 145200 | 13559180200 | 43450 | 43500 | 43500 | 43450 | 221 |
| 317 | 20231106 | 145100 | 13549571800 | 43500 | 43550 | 43550 | 43450 | 1619 |
| 318 | 20231106 | 145000 | 13479128000 | 43500 | 43550 | 43550 | 43500 | 286 |
| 319 | 20231106 | 144900 | 13466680100 | 43550 | 43550 | 43550 | 43500 | 409 |
| 320 | 20231106 | 144800 | 13448876400 | 43550 | 43500 | 43550 | 43500 | 163 |
| 321 | 20231106 | 144700 | 13441785450 | 43550 | 43500 | 43550 | 43500 | 611 |
| 322 | 20231106 | 144600 | 13415188650 | 43500 | 43600 | 43600 | 43500 | 501 |
| 323 | 20231106 | 144500 | 13393367200 | 43600 | 43700 | 43750 | 43550 | 2058 |
| 324 | 20231106 | 144400 | 13303481450 | 43700 | 43750 | 43750 | 43700 | 389 |
| 325 | 20231106 | 144300 | 13286470800 | 43750 | 43650 | 43750 | 43650 | 818 |
| 326 | 20231106 | 144200 | 13250724800 | 43650 | 43700 | 43700 | 43650 | 217 |
| 327 | 20231106 | 144100 | 13241247600 | 43700 | 43650 | 43750 | 43600 | 824 |
| 328 | 20231106 | 144000 | 13205263750 | 43600 | 43600 | 43650 | 43550 | 338 |
| 329 | 20231106 | 143900 | 13190524450 | 43600 | 43700 | 43700 | 43550 | 854 |
| 330 | 20231106 | 143800 | 13153254650 | 43650 | 43650 | 43750 | 43650 | 355 |
| 331 | 20231106 | 143700 | 13137743550 | 43650 | 43600 | 43650 | 43600 | 336 |
| 332 | 20231106 | 143600 | 13123082650 | 43650 | 43700 | 43700 | 43600 | 198 |
| 333 | 20231106 | 143500 | 13114439900 | 43700 | 43650 | 43700 | 43600 | 1668 |
| 334 | 20231106 | 143400 | 13041666500 | 43650 | 43600 | 43650 | 43550 | 1641 |
| 335 | 20231106 | 143300 | 12970108150 | 43550 | 43600 | 43600 | 43550 | 1251 |
| 336 | 20231106 | 143200 | 12915618550 | 43550 | 43600 | 43600 | 43550 | 244 |
| 337 | 20231106 | 143100 | 12904991300 | 43600 | 43600 | 43650 | 43600 | 334 |
| 338 | 20231106 | 143000 | 12890421300 | 43650 | 43550 | 43650 | 43550 | 396 |
| 339 | 20231106 | 142900 | 12873160450 | 43550 | 43650 | 43650 | 43550 | 343 |
| 340 | 20231106 | 142800 | 12858210950 | 43600 | 43700 | 43700 | 43600 | 545 |
| 341 | 20231106 | 142700 | 12834413250 | 43700 | 43700 | 43700 | 43600 | 640 |
| 342 | 20231106 | 142600 | 12806452050 | 43700 | 43700 | 43700 | 43600 | 493 |
| 343 | 20231106 | 142500 | 12784914800 | 43650 | 43600 | 43650 | 43550 | 801 |
| 344 | 20231106 | 142400 | 12749977900 | 43650 | 43650 | 43650 | 43550 | 754 |
| 345 | 20231106 | 142300 | 12717097350 | 43650 | 43650 | 43650 | 43600 | 725 |
| 346 | 20231106 | 142200 | 12685458200 | 43600 | 43550 | 43650 | 43500 | 248 |
| 347 | 20231106 | 142100 | 12674651350 | 43550 | 43500 | 43550 | 43500 | 499 |
| 348 | 20231106 | 142000 | 12652928500 | 43550 | 43500 | 43550 | 43450 | 275 |
| 349 | 20231106 | 141900 | 12640962100 | 43500 | 43500 | 43500 | 43500 | 198 |
| 350 | 20231106 | 141800 | 12632349100 | 43500 | 43500 | 43500 | 43450 | 306 |
| 351 | 20231106 | 141700 | 12619043150 | 43500 | 43600 | 43600 | 43500 | 476 |
| 352 | 20231106 | 141600 | 12598326850 | 43600 | 43500 | 43600 | 43450 | 365 |
| 353 | 20231106 | 141500 | 12582444550 | 43500 | 43400 | 43500 | 43400 | 409 |
| 354 | 20231106 | 141400 | 12564678250 | 43400 | 43300 | 43450 | 43250 | 1128 |
| 355 | 20231106 | 141300 | 12515797050 | 43250 | 43300 | 43300 | 43250 | 316 |
| 356 | 20231106 | 141200 | 12502115400 | 43300 | 43250 | 43350 | 43250 | 1266 |
| 357 | 20231106 | 141100 | 12447287200 | 43300 | 43250 | 43300 | 43250 | 485 |
| 358 | 20231106 | 141000 | 12426292800 | 43300 | 43350 | 43400 | 43250 | 732 |
| 359 | 20231106 | 140900 | 12394588100 | 43400 | 43400 | 43400 | 43400 | 117 |
| 360 | 20231106 | 140800 | 12389510300 | 43350 | 43350 | 43400 | 43350 | 317 |
| 361 | 20231106 | 140700 | 12375758500 | 43400 | 43400 | 43450 | 43400 | 509 |
| 362 | 20231106 | 140600 | 12353660750 | 43450 | 43500 | 43500 | 43300 | 2053 |
| 363 | 20231106 | 140500 | 12264599750 | 43500 | 43500 | 43550 | 43450 | 1218 |
| 364 | 20231106 | 140400 | 12211619800 | 43550 | 43500 | 43600 | 43500 | 698 |
| 365 | 20231106 | 140300 | 12181241850 | 43550 | 43600 | 43600 | 43500 | 392 |
| 366 | 20231106 | 140200 | 12164170350 | 43600 | 43700 | 43700 | 43600 | 246 |
| 367 | 20231106 | 140100 | 12153437800 | 43650 | 43750 | 43750 | 43650 | 224 |
| 368 | 20231106 | 140000 | 12143645300 | 43750 | 43600 | 43800 | 43600 | 815 |
| 369 | 20231106 | 135900 | 12108026800 | 43600 | 43650 | 43650 | 43550 | 696 |
| 370 | 20231106 | 135800 | 12077692150 | 43700 | 43700 | 43700 | 43650 | 322 |
| 371 | 20231106 | 135700 | 12063627450 | 43700 | 43700 | 43700 | 43650 | 323 |
| 372 | 20231106 | 135600 | 12049525150 | 43700 | 43650 | 43700 | 43650 | 227 |
| 373 | 20231106 | 135500 | 12039609850 | 43650 | 43800 | 43800 | 43650 | 294 |
| 374 | 20231106 | 135400 | 12026765200 | 43700 | 43550 | 43850 | 43550 | 996 |
| 375 | 20231106 | 135300 | 11983254900 | 43550 | 43500 | 43550 | 43500 | 249 |
| 376 | 20231106 | 135200 | 11972415950 | 43500 | 43550 | 43550 | 43400 | 885 |
| 377 | 20231106 | 135100 | 11933925700 | 43550 | 43500 | 43550 | 43500 | 313 |
| 378 | 20231106 | 135000 | 11920302900 | 43500 | 43400 | 43500 | 43400 | 358 |
| 379 | 20231106 | 134900 | 11904751300 | 43400 | 43400 | 43450 | 43400 | 299 |
| 380 | 20231106 | 134800 | 11891771400 | 43450 | 43550 | 43550 | 43400 | 532 |
| 381 | 20231106 | 134700 | 11868638950 | 43550 | 43550 | 43550 | 43500 | 483 |
| 382 | 20231106 | 134600 | 11847604400 | 43500 | 43550 | 43550 | 43500 | 330 |
| 383 | 20231106 | 134500 | 11833238050 | 43550 | 43500 | 43600 | 43500 | 513 |
| 384 | 20231106 | 134400 | 11810908650 | 43500 | 43550 | 43550 | 43500 | 652 |
| 385 | 20231106 | 134300 | 11782542600 | 43550 | 43550 | 43600 | 43500 | 615 |
| 386 | 20231106 | 134200 | 11755749300 | 43550 | 43700 | 43700 | 43550 | 411 |
| 387 | 20231106 | 134100 | 11737831750 | 43700 | 43700 | 43700 | 43650 | 426 |
| 388 | 20231106 | 134000 | 11719216550 | 43750 | 43650 | 43750 | 43650 | 759 |
| 389 | 20231106 | 133900 | 11686069650 | 43650 | 43750 | 43800 | 43600 | 2808 |
| 390 | 20231106 | 133800 | 11563351550 | 43800 | 43800 | 43800 | 43750 | 470 |
| 391 | 20231106 | 133700 | 11542773000 | 43800 | 43800 | 43850 | 43750 | 462 |
| 392 | 20231106 | 133600 | 11522535550 | 43800 | 43800 | 43850 | 43800 | 762 |
| 393 | 20231106 | 133500 | 11489155600 | 43750 | 43750 | 43850 | 43750 | 1320 |
| 394 | 20231106 | 133400 | 11431323800 | 43750 | 43750 | 43850 | 43700 | 1536 |
| 395 | 20231106 | 133300 | 11364115900 | 43750 | 43850 | 43850 | 43700 | 2340 |
| 396 | 20231106 | 133200 | 11261612450 | 43850 | 43850 | 43900 | 43800 | 1992 |
| 397 | 20231106 | 133100 | 11174214100 | 43850 | 43800 | 43900 | 43750 | 1398 |
| 398 | 20231106 | 133000 | 11112933950 | 43800 | 43750 | 43850 | 43750 | 2949 |
| 399 | 20231106 | 132900 | 10983782850 | 43750 | 43550 | 43750 | 43500 | 2848 |
| 400 | 20231106 | 132800 | 10859589300 | 43550 | 43550 | 43550 | 43500 | 462 |
| 401 | 20231106 | 132700 | 10839483550 | 43550 | 43500 | 43550 | 43500 | 280 |
| 402 | 20231106 | 132600 | 10827299700 | 43550 | 43500 | 43550 | 43500 | 1846 |
| 403 | 20231106 | 132500 | 10746986000 | 43450 | 43350 | 43450 | 43350 | 1040 |
| 404 | 20231106 | 132400 | 10701841700 | 43400 | 43350 | 43400 | 43350 | 236 |
| 405 | 20231106 | 132300 | 10691605300 | 43350 | 43350 | 43400 | 43350 | 508 |
| 406 | 20231106 | 132200 | 10669571550 | 43350 | 43350 | 43400 | 43350 | 524 |
| 407 | 20231106 | 132100 | 10646837250 | 43350 | 43350 | 43400 | 43350 | 417 |
| 408 | 20231106 | 132000 | 10628755450 | 43400 | 43300 | 43400 | 43250 | 330 |
| 409 | 20231106 | 131900 | 10614462850 | 43250 | 43300 | 43300 | 43250 | 364 |
| 410 | 20231106 | 131800 | 10598716500 | 43300 | 43250 | 43300 | 43250 | 228 |
| 411 | 20231106 | 131700 | 10588851450 | 43250 | 43300 | 43300 | 43250 | 212 |
| 412 | 20231106 | 131600 | 10579676300 | 43300 | 43350 | 43350 | 43250 | 415 |
| 413 | 20231106 | 131500 | 10561718250 | 43350 | 43400 | 43400 | 43350 | 1187 |
| 414 | 20231106 | 131400 | 10510215600 | 43450 | 43450 | 43450 | 43400 | 171 |
| 415 | 20231106 | 131300 | 10502786000 | 43450 | 43450 | 43500 | 43450 | 834 |
| 416 | 20231106 | 131200 | 10466542450 | 43450 | 43550 | 43550 | 43450 | 1367 |
| 417 | 20231106 | 131100 | 10407084000 | 43500 | 43400 | 43550 | 43400 | 3504 |
| 418 | 20231106 | 131000 | 10254706450 | 43400 | 43350 | 43400 | 43300 | 6553 |
| 419 | 20231106 | 130900 | 9970358050 | 43350 | 43250 | 43400 | 43250 | 3356 |
| 420 | 20231106 | 130800 | 9824923200 | 43250 | 43150 | 43250 | 43150 | 1900 |
| 421 | 20231106 | 130700 | 9742807400 | 43150 | 43150 | 43200 | 43150 | 507 |
| 422 | 20231106 | 130600 | 9720915850 | 43150 | 43100 | 43150 | 43100 | 530 |
| 423 | 20231106 | 130500 | 9698050850 | 43150 | 43100 | 43150 | 43100 | 248 |
| 424 | 20231106 | 130400 | 9687352200 | 43100 | 43150 | 43150 | 43100 | 469 |
| 425 | 20231106 | 130300 | 9667128000 | 43100 | 43100 | 43150 | 43100 | 224 |
| 426 | 20231106 | 130200 | 9657467850 | 43100 | 43050 | 43200 | 43050 | 1823 |
| 427 | 20231106 | 130100 | 9578895300 | 43000 | 43000 | 43050 | 43000 | 211 |
| 428 | 20231106 | 130000 | 9569817900 | 43000 | 43050 | 43050 | 42950 | 939 |
| 429 | 20231106 | 125900 | 9529414200 | 43050 | 43000 | 43050 | 43000 | 378 |
| 430 | 20231106 | 125800 | 9513152850 | 43050 | 43050 | 43100 | 43050 | 1043 |
| 431 | 20231106 | 125700 | 9468235750 | 43050 | 43100 | 43100 | 43000 | 595 |
| 432 | 20231106 | 125600 | 9442619150 | 43050 | 42950 | 43050 | 42900 | 5078 |
| 433 | 20231106 | 125500 | 9224339900 | 43000 | 42950 | 43000 | 42950 | 185 |
| 434 | 20231106 | 125400 | 9216390850 | 43000 | 42850 | 43000 | 42850 | 1422 |
| 435 | 20231106 | 125300 | 9155335600 | 42850 | 42750 | 43000 | 42750 | 3238 |
| 436 | 20231106 | 125200 | 9016304300 | 42750 | 42750 | 42800 | 42750 | 414 |
| 437 | 20231106 | 125100 | 8998592300 | 42800 | 42800 | 42850 | 42750 | 639 |
| 438 | 20231106 | 125000 | 8971246000 | 42850 | 42850 | 42850 | 42800 | 175 |
| 439 | 20231106 | 124900 | 8963752300 | 42850 | 42900 | 42900 | 42850 | 287 |
| 440 | 20231106 | 124800 | 8951450400 | 42850 | 42900 | 42950 | 42850 | 124 |
| 441 | 20231106 | 124700 | 8946132700 | 42900 | 42950 | 42950 | 42800 | 907 |
| 442 | 20231106 | 124600 | 8907240250 | 42950 | 43000 | 43000 | 42950 | 739 |
| 443 | 20231106 | 124500 | 8875472900 | 43000 | 42850 | 43000 | 42800 | 1628 |
| 444 | 20231106 | 124400 | 8805629200 | 42850 | 42800 | 42850 | 42750 | 551 |
| 445 | 20231106 | 124300 | 8782051450 | 42800 | 42850 | 42850 | 42800 | 373 |
| 446 | 20231106 | 124200 | 8766083100 | 42850 | 42850 | 42900 | 42850 | 879 |
| 447 | 20231106 | 124100 | 8728397600 | 42900 | 42750 | 42950 | 42750 | 3249 |
| 448 | 20231106 | 124000 | 8589079550 | 42800 | 42700 | 42850 | 42700 | 1565 |
| 449 | 20231106 | 123900 | 8522107050 | 42650 | 42650 | 42700 | 42600 | 619 |
| 450 | 20231106 | 123800 | 8495713950 | 42650 | 42600 | 42650 | 42550 | 989 |
| 451 | 20231106 | 123700 | 8453580750 | 42600 | 42550 | 42600 | 42550 | 194 |
| 452 | 20231106 | 123600 | 8445322000 | 42600 | 42600 | 42600 | 42550 | 251 |
| 453 | 20231106 | 123500 | 8434638350 | 42600 | 42550 | 42600 | 42550 | 270 |
| 454 | 20231106 | 123400 | 8423148100 | 42600 | 42550 | 42600 | 42550 | 408 |
| 455 | 20231106 | 123300 | 8405784150 | 42550 | 42550 | 42600 | 42550 | 576 |
| 456 | 20231106 | 123200 | 8381273050 | 42600 | 42550 | 42600 | 42550 | 852 |
| 457 | 20231106 | 123100 | 8345016400 | 42550 | 42600 | 42600 | 42550 | 380 |
| 458 | 20231106 | 123000 | 8328839950 | 42600 | 42600 | 42600 | 42600 | 528 |
| 459 | 20231106 | 122900 | 8306347150 | 42550 | 42600 | 42600 | 42550 | 642 |
| 460 | 20231106 | 122800 | 8279015400 | 42550 | 42450 | 42550 | 42450 | 819 |
| 461 | 20231106 | 122700 | 8244194750 | 42400 | 42400 | 42450 | 42400 | 1312 |
| 462 | 20231106 | 122600 | 8188540500 | 42350 | 42350 | 42400 | 42350 | 244 |
| 463 | 20231106 | 122500 | 8178199850 | 42400 | 42400 | 42400 | 42350 | 174 |
| 464 | 20231106 | 122400 | 8170827250 | 42400 | 42350 | 42400 | 42350 | 138 |
| 465 | 20231106 | 122300 | 8164981200 | 42350 | 42350 | 42400 | 42350 | 553 |
| 466 | 20231106 | 122200 | 8141560350 | 42350 | 42350 | 42400 | 42350 | 275 |
| 467 | 20231106 | 122100 | 8129912150 | 42400 | 42400 | 42400 | 42400 | 62 |
| 468 | 20231106 | 122000 | 8127283350 | 42350 | 42350 | 42400 | 42350 | 521 |
| 469 | 20231106 | 121900 | 8105209900 | 42400 | 42350 | 42400 | 42350 | 65 |
| 470 | 20231106 | 121800 | 8102454050 | 42350 | 42350 | 42400 | 42350 | 423 |
| 471 | 20231106 | 121700 | 8084525750 | 42350 | 42300 | 42350 | 42300 | 209 |
| 472 | 20231106 | 121600 | 8075679300 | 42300 | 42400 | 42400 | 42300 | 265 |
| 473 | 20231106 | 121500 | 8064461600 | 42350 | 42350 | 42350 | 42300 | 289 |
| 474 | 20231106 | 121400 | 8052228050 | 42350 | 42400 | 42400 | 42350 | 155 |
| 475 | 20231106 | 121300 | 8045660700 | 42350 | 42500 | 42500 | 42350 | 1631 |
| 476 | 20231106 | 121200 | 7976433250 | 42500 | 42550 | 42550 | 42500 | 178 |
| 477 | 20231106 | 121100 | 7968866750 | 42500 | 42450 | 42500 | 42450 | 461 |
| 478 | 20231106 | 121000 | 7949278700 | 42500 | 42450 | 42500 | 42450 | 159 |
| 479 | 20231106 | 120900 | 7942525950 | 42450 | 42500 | 42500 | 42450 | 41 |
| 480 | 20231106 | 120800 | 7940783700 | 42500 | 42500 | 42500 | 42450 | 275 |
| 481 | 20231106 | 120700 | 7929100450 | 42450 | 42450 | 42500 | 42450 | 150 |
| 482 | 20231106 | 120600 | 7922731000 | 42500 | 42500 | 42550 | 42500 | 225 |
| 483 | 20231106 | 120500 | 7913168350 | 42500 | 42500 | 42550 | 42500 | 779 |
| 484 | 20231106 | 120400 | 7880055850 | 42500 | 42500 | 42500 | 42450 | 167 |
| 485 | 20231106 | 120300 | 7872962500 | 42500 | 42500 | 42500 | 42450 | 278 |
| 486 | 20231106 | 120200 | 7861151000 | 42500 | 42500 | 42500 | 42450 | 253 |
| 487 | 20231106 | 120100 | 7850403150 | 42500 | 42550 | 42550 | 42450 | 917 |
| 488 | 20231106 | 120000 | 7811444250 | 42550 | 42550 | 42550 | 42500 | 144 |
| 489 | 20231106 | 115900 | 7805322250 | 42500 | 42500 | 42550 | 42500 | 490 |
| 490 | 20231106 | 115800 | 7784482050 | 42450 | 42500 | 42550 | 42450 | 726 |
| 491 | 20231106 | 115700 | 7753630650 | 42500 | 42500 | 42500 | 42450 | 191 |
| 492 | 20231106 | 115600 | 7745519350 | 42450 | 42500 | 42500 | 42450 | 300 |
| 493 | 20231106 | 115500 | 7732780250 | 42500 | 42400 | 42500 | 42400 | 158 |
| 494 | 20231106 | 115400 | 7726071500 | 42400 | 42450 | 42450 | 42350 | 268 |
| 495 | 20231106 | 115300 | 7714704400 | 42400 | 42400 | 42450 | 42350 | 243 |
| 496 | 20231106 | 115200 | 7704399750 | 42400 | 42400 | 42400 | 42400 | 148 |
| 497 | 20231106 | 115100 | 7698124550 | 42400 | 42350 | 42400 | 42300 | 771 |
| 498 | 20231106 | 115000 | 7665469850 | 42350 | 42350 | 42350 | 42250 | 197 |
| 499 | 20231106 | 114900 | 7657135900 | 42300 | 42250 | 42300 | 42250 | 311 |
| 500 | 20231106 | 114800 | 7643985450 | 42250 | 42300 | 42300 | 42250 | 154 |
| 501 | 20231106 | 114700 | 7637471450 | 42300 | 42300 | 42350 | 42300 | 228 |
| 502 | 20231106 | 114600 | 7627820750 | 42250 | 42350 | 42350 | 42250 | 749 |
| 503 | 20231106 | 114500 | 7596141700 | 42300 | 42250 | 42300 | 42250 | 287 |
| 504 | 20231106 | 114400 | 7584007150 | 42250 | 42350 | 42400 | 42250 | 608 |
| 505 | 20231106 | 114300 | 7558273200 | 42350 | 42300 | 42400 | 42300 | 653 |
| 506 | 20231106 | 114200 | 7530630050 | 42300 | 42400 | 42400 | 42300 | 660 |
| 507 | 20231106 | 114100 | 7502687850 | 42400 | 42450 | 42450 | 42400 | 412 |
| 508 | 20231106 | 114000 | 7485205400 | 42400 | 42450 | 42450 | 42350 | 526 |
| 509 | 20231106 | 113900 | 7462890250 | 42400 | 42350 | 42450 | 42350 | 180 |
| 510 | 20231106 | 113800 | 7455263100 | 42400 | 42350 | 42400 | 42300 | 442 |
| 511 | 20231106 | 113700 | 7436544800 | 42300 | 42350 | 42350 | 42250 | 594 |
| 512 | 20231106 | 113600 | 7411421050 | 42350 | 42350 | 42350 | 42300 | 240 |
| 513 | 20231106 | 113500 | 7401266350 | 42300 | 42400 | 42400 | 42300 | 306 |
| 514 | 20231106 | 113400 | 7388309550 | 42350 | 42350 | 42450 | 42350 | 449 |
| 515 | 20231106 | 113300 | 7369281850 | 42450 | 42350 | 42450 | 42350 | 289 |
| 516 | 20231106 | 113200 | 7357025500 | 42400 | 42300 | 42450 | 42300 | 224 |
| 517 | 20231106 | 113100 | 7347532750 | 42350 | 42350 | 42400 | 42350 | 208 |
| 518 | 20231106 | 113000 | 7338721100 | 42400 | 42450 | 42500 | 42350 | 432 |
| 519 | 20231106 | 112900 | 7320391100 | 42450 | 42500 | 42500 | 42350 | 571 |
| 520 | 20231106 | 112800 | 7296178000 | 42450 | 42450 | 42500 | 42450 | 746 |
| 521 | 20231106 | 112700 | 7264493600 | 42450 | 42350 | 42450 | 42300 | 589 |
| 522 | 20231106 | 112600 | 7239544300 | 42300 | 42250 | 42300 | 42250 | 369 |
| 523 | 20231106 | 112500 | 7223941950 | 42300 | 42300 | 42300 | 42250 | 403 |
| 524 | 20231106 | 112400 | 7206903850 | 42250 | 42300 | 42350 | 42250 | 763 |
| 525 | 20231106 | 112300 | 7174654950 | 42250 | 42300 | 42300 | 42200 | 661 |
| 526 | 20231106 | 112200 | 7146710300 | 42350 | 42250 | 42350 | 42150 | 1611 |
| 527 | 20231106 | 112100 | 7078718900 | 42250 | 42300 | 42350 | 42250 | 264 |
| 528 | 20231106 | 112000 | 7067551350 | 42250 | 42350 | 42350 | 42250 | 198 |
| 529 | 20231106 | 111900 | 7059181500 | 42350 | 42500 | 42500 | 42300 | 836 |
| 530 | 20231106 | 111800 | 7023713900 | 42500 | 42450 | 42500 | 42450 | 470 |
| 531 | 20231106 | 111700 | 7003748500 | 42500 | 42500 | 42500 | 42400 | 360 |
| 532 | 20231106 | 111600 | 6988480600 | 42400 | 42200 | 42400 | 42200 | 1312 |
| 533 | 20231106 | 111500 | 6932992350 | 42250 | 42250 | 42300 | 42200 | 95 |
| 534 | 20231106 | 111400 | 6928976650 | 42200 | 42100 | 42250 | 42100 | 1297 |
| 535 | 20231106 | 111300 | 6874239300 | 42200 | 42150 | 42200 | 42150 | 638 |
| 536 | 20231106 | 111200 | 6847335700 | 42150 | 42150 | 42200 | 42150 | 163 |
| 537 | 20231106 | 111100 | 6840462600 | 42150 | 42150 | 42200 | 42150 | 661 |
| 538 | 20231106 | 111000 | 6812587350 | 42150 | 42100 | 42150 | 42050 | 885 |
| 539 | 20231106 | 110900 | 6775321500 | 42050 | 42100 | 42100 | 42050 | 256 |
| 540 | 20231106 | 110800 | 6764553250 | 42050 | 42050 | 42100 | 42050 | 707 |
| 541 | 20231106 | 110700 | 6734818500 | 42100 | 42150 | 42150 | 42050 | 688 |
| 542 | 20231106 | 110600 | 6705850350 | 42150 | 42150 | 42150 | 42100 | 1086 |
| 543 | 20231106 | 110500 | 6660103050 | 42150 | 42150 | 42200 | 42150 | 121 |
| 544 | 20231106 | 110400 | 6655000900 | 42150 | 42150 | 42150 | 42150 | 1118 |
| 545 | 20231106 | 110300 | 6607877200 | 42150 | 42100 | 42250 | 42100 | 3908 |
| 546 | 20231106 | 110200 | 6443177250 | 42100 | 42100 | 42100 | 42050 | 346 |
| 547 | 20231106 | 110100 | 6428626800 | 42050 | 42050 | 42100 | 42050 | 132 |
| 548 | 20231106 | 110000 | 6423076150 | 42050 | 42100 | 42150 | 42050 | 1555 |
| 549 | 20231106 | 105900 | 6357638450 | 42100 | 42150 | 42150 | 42100 | 1094 |
| 550 | 20231106 | 105800 | 6311580950 | 42150 | 42100 | 42150 | 42100 | 731 |
| 551 | 20231106 | 105700 | 6280803900 | 42100 | 42100 | 42200 | 42100 | 1111 |
| 552 | 20231106 | 105600 | 6233979500 | 42100 | 42200 | 42200 | 42100 | 765 |
| 553 | 20231106 | 105500 | 6201735250 | 42150 | 42150 | 42200 | 42150 | 1016 |
| 554 | 20231106 | 105400 | 6158908300 | 42200 | 42150 | 42200 | 42150 | 92 |
| 555 | 20231106 | 105300 | 6155030300 | 42150 | 42150 | 42200 | 42150 | 110 |
| 556 | 20231106 | 105200 | 6150393700 | 42200 | 42200 | 42250 | 42150 | 1143 |
| 557 | 20231106 | 105100 | 6102168050 | 42200 | 42250 | 42350 | 42200 | 772 |
| 558 | 20231106 | 105000 | 6069549200 | 42200 | 42350 | 42350 | 42200 | 1230 |
| 559 | 20231106 | 104900 | 6017514100 | 42400 | 42400 | 42400 | 42350 | 345 |
| 560 | 20231106 | 104800 | 6002895350 | 42350 | 42350 | 42400 | 42350 | 178 |
| 561 | 20231106 | 104700 | 5995356900 | 42350 | 42200 | 42350 | 42200 | 916 |
| 562 | 20231106 | 104600 | 5956620950 | 42200 | 42200 | 42250 | 42200 | 108 |
| 563 | 20231106 | 104500 | 5952062200 | 42250 | 42200 | 42250 | 42200 | 481 |
| 564 | 20231106 | 104400 | 5931758450 | 42200 | 42200 | 42250 | 42200 | 713 |
| 565 | 20231106 | 104300 | 5901653850 | 42250 | 42150 | 42250 | 42150 | 1581 |
| 566 | 20231106 | 104200 | 5834963600 | 42200 | 42200 | 42250 | 42150 | 818 |
| 567 | 20231106 | 104100 | 5800443750 | 42200 | 42200 | 42250 | 42200 | 407 |
| 568 | 20231106 | 104000 | 5783264900 | 42200 | 42250 | 42250 | 42200 | 157 |
| 569 | 20231106 | 103900 | 5776638400 | 42250 | 42300 | 42300 | 42250 | 418 |
| 570 | 20231106 | 103800 | 5758964500 | 42300 | 42400 | 42400 | 42300 | 511 |
| 571 | 20231106 | 103700 | 5737324850 | 42350 | 42400 | 42400 | 42350 | 468 |
| 572 | 20231106 | 103600 | 5717504850 | 42350 | 42350 | 42400 | 42300 | 493 |
| 573 | 20231106 | 103500 | 5696631350 | 42400 | 42400 | 42450 | 42300 | 1077 |
| 574 | 20231106 | 103400 | 5650989000 | 42400 | 42300 | 42400 | 42250 | 507 |
| 575 | 20231106 | 103300 | 5629541200 | 42300 | 42200 | 42350 | 42150 | 795 |
| 576 | 20231106 | 103200 | 5595971600 | 42200 | 42200 | 42200 | 42200 | 295 |
| 577 | 20231106 | 103100 | 5583522600 | 42200 | 42200 | 42200 | 42150 | 507 |
| 578 | 20231106 | 103000 | 5562149950 | 42150 | 42250 | 42250 | 42150 | 963 |
| 579 | 20231106 | 102900 | 5521520650 | 42200 | 42250 | 42250 | 42200 | 215 |
| 580 | 20231106 | 102800 | 5512447050 | 42250 | 42200 | 42300 | 42200 | 309 |
| 581 | 20231106 | 102700 | 5499400950 | 42250 | 42300 | 42350 | 42250 | 448 |
| 582 | 20231106 | 102600 | 5480458400 | 42300 | 42450 | 42450 | 42300 | 273 |
| 583 | 20231106 | 102500 | 5468884750 | 42500 | 42450 | 42500 | 42400 | 518 |
| 584 | 20231106 | 102400 | 5446910250 | 42450 | 42200 | 42450 | 42200 | 2283 |
| 585 | 20231106 | 102300 | 5350367500 | 42250 | 42250 | 42250 | 42200 | 313 |
| 586 | 20231106 | 102200 | 5337158650 | 42200 | 42200 | 42200 | 42200 | 690 |
| 587 | 20231106 | 102100 | 5308040650 | 42250 | 42200 | 42250 | 42200 | 179 |
| 588 | 20231106 | 102000 | 5300482950 | 42200 | 42150 | 42200 | 42100 | 314 |
| 589 | 20231106 | 101900 | 5287244850 | 42100 | 42150 | 42250 | 42100 | 1118 |
| 590 | 20231106 | 101800 | 5240110050 | 42150 | 42100 | 42150 | 42100 | 322 |
| 591 | 20231106 | 101700 | 5226550800 | 42100 | 42150 | 42150 | 42050 | 2476 |
| 592 | 20231106 | 101600 | 5122308950 | 42150 | 42150 | 42200 | 42150 | 1092 |
| 593 | 20231106 | 101500 | 5076275900 | 42200 | 42250 | 42250 | 42150 | 1579 |
| 594 | 20231106 | 101400 | 5009626850 | 42250 | 42250 | 42300 | 42250 | 1009 |
| 595 | 20231106 | 101300 | 4966985550 | 42250 | 42300 | 42350 | 42250 | 612 |
| 596 | 20231106 | 101200 | 4941097200 | 42300 | 42250 | 42350 | 42250 | 639 |
| 597 | 20231106 | 101100 | 4914070450 | 42250 | 42300 | 42350 | 42150 | 1289 |
| 598 | 20231106 | 101000 | 4859627150 | 42200 | 42150 | 42250 | 42100 | 2441 |
| 599 | 20231106 | 100900 | 4756708500 | 42200 | 42100 | 42200 | 42100 | 717 |
| 600 | 20231106 | 100800 | 4726497000 | 42100 | 42250 | 42250 | 42100 | 1271 |
| 601 | 20231106 | 100700 | 4672890650 | 42250 | 42350 | 42350 | 42200 | 2144 |
| 602 | 20231106 | 100600 | 4582257500 | 42400 | 42450 | 42500 | 42400 | 3877 |
| 603 | 20231106 | 100500 | 4417845450 | 42450 | 42550 | 42550 | 42450 | 1724 |
| 604 | 20231106 | 100400 | 4344596500 | 42550 | 42600 | 42600 | 42500 | 1569 |
| 605 | 20231106 | 100300 | 4277808200 | 42600 | 42750 | 42750 | 42600 | 1953 |
| 606 | 20231106 | 100200 | 4194522050 | 42750 | 42700 | 42750 | 42650 | 991 |
| 607 | 20231106 | 100100 | 4152207450 | 42650 | 42700 | 42700 | 42650 | 420 |
| 608 | 20231106 | 100000 | 4134288650 | 42700 | 42750 | 42750 | 42650 | 817 |
| 609 | 20231106 | 095900 | 4099394750 | 42800 | 42750 | 42800 | 42700 | 376 |
| 610 | 20231106 | 095800 | 4083321950 | 42800 | 42850 | 42850 | 42800 | 1504 |
| 611 | 20231106 | 095700 | 4018937450 | 42850 | 42850 | 43000 | 42850 | 770 |
| 612 | 20231106 | 095600 | 3985902450 | 42850 | 42950 | 43000 | 42850 | 3229 |
| 613 | 20231106 | 095500 | 3847309150 | 42950 | 42650 | 42950 | 42650 | 1571 |
| 614 | 20231106 | 095400 | 3779955800 | 42600 | 42600 | 42600 | 42550 | 1386 |
| 615 | 20231106 | 095300 | 3720922450 | 42650 | 42850 | 42850 | 42650 | 1995 |
| 616 | 20231106 | 095200 | 3635748850 | 42850 | 42950 | 42950 | 42850 | 244 |
| 617 | 20231106 | 095100 | 3625286850 | 42950 | 42900 | 42950 | 42850 | 306 |
| 618 | 20231106 | 095000 | 3612163400 | 42850 | 42950 | 42950 | 42800 | 326 |
| 619 | 20231106 | 094900 | 3598195400 | 42900 | 42800 | 42900 | 42800 | 358 |
| 620 | 20231106 | 094800 | 3582856100 | 42900 | 42850 | 42900 | 42800 | 261 |
| 621 | 20231106 | 094700 | 3571668950 | 42850 | 42750 | 42850 | 42750 | 286 |
| 622 | 20231106 | 094600 | 3559430800 | 42700 | 42800 | 42850 | 42700 | 1775 |
| 623 | 20231106 | 094500 | 3483527500 | 42800 | 43050 | 43050 | 42750 | 2220 |
| 624 | 20231106 | 094400 | 3388341300 | 43000 | 43100 | 43100 | 43000 | 850 |
| 625 | 20231106 | 094300 | 3351757500 | 43100 | 43200 | 43200 | 43100 | 2452 |
| 626 | 20231106 | 094200 | 3245929700 | 43250 | 43250 | 43350 | 43250 | 3909 |
| 627 | 20231106 | 094100 | 3076763650 | 43250 | 43100 | 43250 | 43100 | 1730 |
| 628 | 20231106 | 094000 | 3002067700 | 43100 | 42900 | 43150 | 42900 | 1523 |
| 629 | 20231106 | 093900 | 2936533050 | 42900 | 42800 | 42900 | 42800 | 1182 |
| 630 | 20231106 | 093800 | 2885869650 | 42800 | 42750 | 42850 | 42750 | 248 |
| 631 | 20231106 | 093700 | 2875264850 | 42650 | 42600 | 42650 | 42600 | 623 |
| 632 | 20231106 | 093600 | 2848699800 | 42600 | 42700 | 42750 | 42600 | 777 |
| 633 | 20231106 | 093500 | 2815557750 | 42700 | 42650 | 42750 | 42600 | 708 |
| 634 | 20231106 | 093400 | 2785356900 | 42650 | 42600 | 42650 | 42500 | 734 |
| 635 | 20231106 | 093300 | 2754068500 | 42600 | 42850 | 42900 | 42600 | 1309 |
| 636 | 20231106 | 093200 | 2698077500 | 42850 | 43000 | 43000 | 42850 | 1421 |
| 637 | 20231106 | 093100 | 2637071750 | 43000 | 42900 | 43000 | 42900 | 712 |
| 638 | 20231106 | 093000 | 2606512000 | 42950 | 43000 | 43000 | 42950 | 4568 |
| 639 | 20231106 | 092900 | 2410280400 | 43000 | 42950 | 43000 | 42900 | 1602 |
| 640 | 20231106 | 092800 | 2341482800 | 42950 | 42650 | 43000 | 42650 | 5102 |
| 641 | 20231106 | 092700 | 2122894750 | 42600 | 42450 | 42650 | 42450 | 677 |
| 642 | 20231106 | 092600 | 2094079800 | 42500 | 42600 | 42600 | 42450 | 2472 |
| 643 | 20231106 | 092500 | 1988977900 | 42550 | 42600 | 42600 | 42550 | 770 |
| 644 | 20231106 | 092400 | 1956203250 | 42600 | 42650 | 42650 | 42600 | 972 |
| 645 | 20231106 | 092300 | 1914763800 | 42650 | 42750 | 42750 | 42650 | 936 |
| 646 | 20231106 | 092200 | 1874816200 | 42750 | 42650 | 42800 | 42650 | 1460 |
| 647 | 20231106 | 092100 | 1812437950 | 42700 | 42600 | 42700 | 42600 | 938 |
| 648 | 20231106 | 092000 | 1772430050 | 42550 | 42650 | 42650 | 42500 | 435 |
| 649 | 20231106 | 091900 | 1753916300 | 42650 | 42650 | 42650 | 42500 | 1835 |
| 650 | 20231106 | 091800 | 1675812150 | 42650 | 42450 | 42700 | 42450 | 3426 |
| 651 | 20231106 | 091700 | 1529805400 | 42500 | 42350 | 42500 | 42350 | 2523 |
| 652 | 20231106 | 091600 | 1422660650 | 42300 | 42250 | 42350 | 42250 | 442 |
| 653 | 20231106 | 091500 | 1403974050 | 42250 | 42350 | 42500 | 42250 | 1069 |
| 654 | 20231106 | 091400 | 1358654700 | 42350 | 42300 | 42400 | 42300 | 2127 |
| 655 | 20231106 | 091300 | 1268631000 | 42300 | 42100 | 42350 | 42100 | 1607 |
| 656 | 20231106 | 091200 | 1200697900 | 41950 | 41950 | 42050 | 41950 | 794 |
| 657 | 20231106 | 091100 | 1167347250 | 41950 | 41900 | 42000 | 41900 | 2173 |
| 658 | 20231106 | 091000 | 1076209950 | 41900 | 42000 | 42000 | 41900 | 1019 |
| 659 | 20231106 | 090900 | 1033459550 | 42000 | 41950 | 42150 | 41950 | 1520 |
| 660 | 20231106 | 090800 | 969609650 | 41950 | 42150 | 42200 | 41950 | 3100 |
| 661 | 20231106 | 090700 | 839129850 | 42100 | 42000 | 42200 | 41950 | 1366 |
| 662 | 20231106 | 090600 | 781637700 | 42000 | 42050 | 42200 | 41950 | 2510 |
| 663 | 20231106 | 090500 | 676100600 | 42050 | 42100 | 42300 | 42050 | 1516 |
| 664 | 20231106 | 090400 | 612166550 | 42100 | 42300 | 42350 | 42050 | 2549 |
| 665 | 20231106 | 090300 | 504705150 | 42300 | 42250 | 42400 | 42250 | 1572 |
| 666 | 20231106 | 090200 | 438167150 | 42250 | 42350 | 42600 | 42200 | 1992 |
| 667 | 20231106 | 090100 | 353677400 | 42300 | 42800 | 42950 | 42200 | 1912 |
| 668 | 20231106 | 090000 | 272206000 | 42750 | 43050 | 43100 | 42750 | 6330 |