37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 202700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 3 | 20231106 | 202600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20231106 | 202500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20231106 | 202400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20231106 | 202300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20231106 | 202200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20231106 | 202100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20231106 | 202000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20231106 | 201900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20231106 | 201800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20231106 | 201700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20231106 | 201600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20231106 | 201500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20231106 | 201400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20231106 | 201300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20231106 | 201200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20231106 | 201100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20231106 | 201000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20231106 | 200900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20231106 | 200800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20231106 | 200700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20231106 | 200600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20231106 | 200500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20231106 | 200400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20231106 | 200300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20231106 | 200200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20231106 | 200100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20231106 | 200000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20231106 | 195900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20231106 | 195800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20231106 | 195700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 33 | 20231106 | 195600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20231106 | 195500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20231106 | 195400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20231106 | 195300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20231106 | 195200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20231106 | 195100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20231106 | 195000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20231106 | 194900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20231106 | 194800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20231106 | 194700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20231106 | 194600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20231106 | 194500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20231106 | 194400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20231106 | 194300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20231106 | 194200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20231106 | 194100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20231106 | 194000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20231106 | 193900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20231106 | 193800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20231106 | 193700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20231106 | 193600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20231106 | 193500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20231106 | 193400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20231106 | 193300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20231106 | 193200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20231106 | 193100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20231106 | 193000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20231106 | 192900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20231106 | 192800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20231106 | 192700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 63 | 20231106 | 192600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20231106 | 192500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20231106 | 192400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20231106 | 192300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20231106 | 192200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20231106 | 192100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20231106 | 192000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20231106 | 191900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20231106 | 191800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20231106 | 191700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20231106 | 191600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20231106 | 191500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20231106 | 191400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20231106 | 191300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20231106 | 191200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20231106 | 191100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20231106 | 191000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20231106 | 190900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20231106 | 190800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20231106 | 190700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20231106 | 190600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20231106 | 190500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20231106 | 190400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20231106 | 190300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20231106 | 190200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20231106 | 190100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20231106 | 190000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20231106 | 185900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20231106 | 185800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20231106 | 185700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 93 | 20231106 | 185600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20231106 | 185500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20231106 | 185400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20231106 | 185300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20231106 | 185200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20231106 | 185100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20231106 | 185000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20231106 | 184900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20231106 | 184800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20231106 | 184700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20231106 | 184600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20231106 | 184500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20231106 | 184400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20231106 | 184300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20231106 | 184200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20231106 | 184100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20231106 | 184000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20231106 | 183900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20231106 | 183800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20231106 | 183700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20231106 | 183600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20231106 | 183500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20231106 | 183400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20231106 | 183300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20231106 | 183200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20231106 | 183100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20231106 | 183000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20231106 | 182900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20231106 | 182800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20231106 | 182700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 123 | 20231106 | 182600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20231106 | 182500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20231106 | 182400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20231106 | 182300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20231106 | 182200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20231106 | 182100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20231106 | 182000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20231106 | 181900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20231106 | 181800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20231106 | 181700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20231106 | 181600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20231106 | 181500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20231106 | 181400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20231106 | 181300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20231106 | 181200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20231106 | 181100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20231106 | 181000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20231106 | 180900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20231106 | 180800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20231106 | 180700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20231106 | 180600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20231106 | 180500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20231106 | 180400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20231106 | 180300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20231106 | 180200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20231106 | 180100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20231106 | 180000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20231106 | 175900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20231106 | 175800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20231106 | 175700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 153 | 20231106 | 175600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20231106 | 175500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20231106 | 175400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20231106 | 175300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20231106 | 175200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20231106 | 175100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20231106 | 175000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20231106 | 174900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20231106 | 174800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20231106 | 174700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20231106 | 174600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20231106 | 174500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20231106 | 174400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20231106 | 174300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20231106 | 174200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20231106 | 174100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20231106 | 174000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20231106 | 173900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20231106 | 173800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20231106 | 173700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20231106 | 173600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20231106 | 173500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20231106 | 173400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20231106 | 173300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20231106 | 173200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20231106 | 173100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20231106 | 173000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20231106 | 172900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20231106 | 172800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20231106 | 172700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 183 | 20231106 | 172600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20231106 | 172500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20231106 | 172400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20231106 | 172300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20231106 | 172200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20231106 | 172100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20231106 | 172000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20231106 | 171900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20231106 | 171800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20231106 | 171700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20231106 | 171600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20231106 | 171500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20231106 | 171400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20231106 | 171300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20231106 | 171200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20231106 | 171100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20231106 | 171000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20231106 | 170900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20231106 | 170800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20231106 | 170700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20231106 | 170600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20231106 | 170500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20231106 | 170400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20231106 | 170300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20231106 | 170200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20231106 | 170100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20231106 | 170000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20231106 | 165900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20231106 | 165800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20231106 | 165700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 213 | 20231106 | 165600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20231106 | 165500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20231106 | 165400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20231106 | 165300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20231106 | 165200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20231106 | 165100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20231106 | 165000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20231106 | 164900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20231106 | 164800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20231106 | 164700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20231106 | 164600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20231106 | 164500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20231106 | 164400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20231106 | 164300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20231106 | 164200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20231106 | 164100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20231106 | 164000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20231106 | 163900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20231106 | 163800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20231106 | 163700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20231106 | 163600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20231106 | 163500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20231106 | 163400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20231106 | 163300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20231106 | 163200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20231106 | 163100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20231106 | 163000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20231106 | 162900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20231106 | 162800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20231106 | 162700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 243 | 20231106 | 162600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20231106 | 162500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20231106 | 162400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20231106 | 162300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20231106 | 162200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20231106 | 162100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20231106 | 162000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20231106 | 161900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20231106 | 161800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20231106 | 161700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20231106 | 161600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20231106 | 161500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 255 | 20231106 | 161400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 256 | 20231106 | 161300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 257 | 20231106 | 161200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 258 | 20231106 | 161100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 259 | 20231106 | 161000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 260 | 20231106 | 160900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 261 | 20231106 | 160800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 262 | 20231106 | 160700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 263 | 20231106 | 160600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 264 | 20231106 | 160500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 265 | 20231106 | 160400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 266 | 20231106 | 160300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 267 | 20231106 | 160200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 268 | 20231106 | 160100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 269 | 20231106 | 160000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 270 | 20231106 | 155900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 271 | 20231106 | 155800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 272 | 20231106 | 155700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 273 | 20231106 | 155600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 274 | 20231106 | 155500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 275 | 20231106 | 155400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 276 | 20231106 | 155300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 277 | 20231106 | 155200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 278 | 20231106 | 155100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 279 | 20231106 | 155000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 280 | 20231106 | 154900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 281 | 20231106 | 154800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 282 | 20231106 | 154700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 283 | 20231106 | 154600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 284 | 20231106 | 154500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 285 | 20231106 | 154400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 286 | 20231106 | 154300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 287 | 20231106 | 154200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 288 | 20231106 | 154100 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 289 | 20231106 | 154000 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 290 | 20231106 | 153900 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 291 | 20231106 | 153800 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 292 | 20231106 | 153700 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 293 | 20231106 | 153600 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 294 | 20231106 | 153500 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 295 | 20231106 | 153400 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 296 | 20231106 | 153300 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 297 | 20231106 | 153200 | 12098305000 | 29000 | 29000 | 29000 | 29000 | 7678 |
| 298 | 20231106 | 153100 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 299 | 20231106 | 153000 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 300 | 20231106 | 152900 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 301 | 20231106 | 152800 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 302 | 20231106 | 152700 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 303 | 20231106 | 152600 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 304 | 20231106 | 152500 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 305 | 20231106 | 152400 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 306 | 20231106 | 152300 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 307 | 20231106 | 152200 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 308 | 20231106 | 152100 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 309 | 20231106 | 152000 | 11875643000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 310 | 20231106 | 151900 | 11875643000 | 28550 | 28550 | 28550 | 28500 | 891 |
| 311 | 20231106 | 151800 | 11850218600 | 28550 | 28550 | 28550 | 28450 | 258 |
| 312 | 20231106 | 151700 | 11842853900 | 28450 | 28450 | 28550 | 28450 | 939 |
| 313 | 20231106 | 151600 | 11816093700 | 28450 | 28450 | 28500 | 28450 | 248 |
| 314 | 20231106 | 151500 | 11809035300 | 28500 | 28500 | 28500 | 28400 | 486 |
| 315 | 20231106 | 151400 | 11795206700 | 28450 | 28400 | 28500 | 28400 | 698 |
| 316 | 20231106 | 151300 | 11775344150 | 28400 | 28350 | 28400 | 28350 | 1024 |
| 317 | 20231106 | 151200 | 11746280550 | 28400 | 28350 | 28400 | 28350 | 365 |
| 318 | 20231106 | 151100 | 11735926400 | 28350 | 28300 | 28400 | 28250 | 1013 |
| 319 | 20231106 | 151000 | 11707212900 | 28300 | 28250 | 28300 | 28250 | 138 |
| 320 | 20231106 | 150900 | 11703311800 | 28250 | 28300 | 28300 | 28250 | 292 |
| 321 | 20231106 | 150800 | 11695052250 | 28350 | 28250 | 28350 | 28200 | 630 |
| 322 | 20231106 | 150700 | 11677226350 | 28250 | 28250 | 28300 | 28250 | 139 |
| 323 | 20231106 | 150600 | 11673295750 | 28250 | 28350 | 28350 | 28200 | 245 |
| 324 | 20231106 | 150500 | 11666363400 | 28300 | 28200 | 28350 | 28200 | 947 |
| 325 | 20231106 | 150400 | 11639580900 | 28200 | 28200 | 28250 | 28200 | 273 |
| 326 | 20231106 | 150300 | 11631879900 | 28250 | 28150 | 28250 | 28150 | 766 |
| 327 | 20231106 | 150200 | 11610278250 | 28150 | 28150 | 28200 | 28150 | 853 |
| 328 | 20231106 | 150100 | 11586253450 | 28150 | 28200 | 28250 | 28150 | 895 |
| 329 | 20231106 | 150000 | 11561018700 | 28200 | 28300 | 28300 | 28150 | 259 |
| 330 | 20231106 | 145900 | 11553714500 | 28300 | 28250 | 28300 | 28150 | 902 |
| 331 | 20231106 | 145800 | 11528278950 | 28250 | 28300 | 28350 | 28200 | 540 |
| 332 | 20231106 | 145700 | 11513016150 | 28300 | 28300 | 28350 | 28300 | 446 |
| 333 | 20231106 | 145600 | 11500390650 | 28350 | 28300 | 28400 | 28300 | 412 |
| 334 | 20231106 | 145500 | 11488725850 | 28300 | 28350 | 28350 | 28300 | 232 |
| 335 | 20231106 | 145400 | 11482156200 | 28300 | 28400 | 28450 | 28300 | 991 |
| 336 | 20231106 | 145300 | 11454038650 | 28350 | 28300 | 28450 | 28250 | 1190 |
| 337 | 20231106 | 145200 | 11420288300 | 28300 | 28300 | 28350 | 28150 | 532 |
| 338 | 20231106 | 145100 | 11405258600 | 28300 | 28250 | 28300 | 28200 | 272 |
| 339 | 20231106 | 145000 | 11397573250 | 28300 | 28300 | 28350 | 28200 | 481 |
| 340 | 20231106 | 144900 | 11383984750 | 28250 | 28250 | 28350 | 28150 | 566 |
| 341 | 20231106 | 144800 | 11367979400 | 28150 | 28250 | 28300 | 28150 | 862 |
| 342 | 20231106 | 144700 | 11343644900 | 28200 | 28250 | 28300 | 28200 | 332 |
| 343 | 20231106 | 144600 | 11334265950 | 28250 | 28400 | 28400 | 28000 | 7348 |
| 344 | 20231106 | 144500 | 11127601500 | 28400 | 28350 | 28400 | 28300 | 232 |
| 345 | 20231106 | 144400 | 11121025650 | 28350 | 28450 | 28500 | 28250 | 1538 |
| 346 | 20231106 | 144300 | 11077488100 | 28500 | 28450 | 28550 | 28400 | 437 |
| 347 | 20231106 | 144200 | 11065056900 | 28450 | 28550 | 28600 | 28400 | 536 |
| 348 | 20231106 | 144100 | 11049781150 | 28500 | 28350 | 28600 | 28350 | 473 |
| 349 | 20231106 | 144000 | 11036307350 | 28350 | 28550 | 28600 | 28300 | 2600 |
| 350 | 20231106 | 143900 | 10962256000 | 28550 | 28600 | 28650 | 28550 | 455 |
| 351 | 20231106 | 143800 | 10949238200 | 28650 | 28600 | 28750 | 28600 | 436 |
| 352 | 20231106 | 143700 | 10936755400 | 28600 | 28650 | 28800 | 28600 | 371 |
| 353 | 20231106 | 143600 | 10926120200 | 28700 | 28750 | 28800 | 28650 | 476 |
| 354 | 20231106 | 143500 | 10912453500 | 28750 | 28650 | 28800 | 28650 | 273 |
| 355 | 20231106 | 143400 | 10904612500 | 28650 | 28850 | 28850 | 28600 | 653 |
| 356 | 20231106 | 143300 | 10885869900 | 28800 | 28800 | 28850 | 28750 | 613 |
| 357 | 20231106 | 143200 | 10868212350 | 28800 | 28850 | 28950 | 28800 | 567 |
| 358 | 20231106 | 143100 | 10851833700 | 28900 | 29050 | 29100 | 28850 | 1144 |
| 359 | 20231106 | 143000 | 10818632100 | 29050 | 29100 | 29100 | 28950 | 1059 |
| 360 | 20231106 | 142900 | 10787858200 | 29050 | 29000 | 29100 | 28950 | 1520 |
| 361 | 20231106 | 142800 | 10743660000 | 28950 | 29050 | 29100 | 28700 | 3902 |
| 362 | 20231106 | 142700 | 10630936100 | 29000 | 29050 | 29100 | 28900 | 1707 |
| 363 | 20231106 | 142600 | 10581366700 | 29000 | 29000 | 29050 | 28900 | 1928 |
| 364 | 20231106 | 142500 | 10525451000 | 28950 | 28800 | 29000 | 28800 | 1533 |
| 365 | 20231106 | 142400 | 10481072350 | 28900 | 28700 | 28900 | 28700 | 1160 |
| 366 | 20231106 | 142300 | 10447644050 | 28700 | 28700 | 28750 | 28600 | 1191 |
| 367 | 20231106 | 142200 | 10413456450 | 28700 | 28650 | 28750 | 28500 | 3310 |
| 368 | 20231106 | 142100 | 10318727500 | 28650 | 28800 | 28800 | 28600 | 1734 |
| 369 | 20231106 | 142000 | 10268945600 | 28700 | 28850 | 28950 | 28550 | 1984 |
| 370 | 20231106 | 141900 | 10211829600 | 28850 | 28800 | 28950 | 28500 | 1516 |
| 371 | 20231106 | 141800 | 10168273400 | 28950 | 28750 | 28950 | 28750 | 839 |
| 372 | 20231106 | 141700 | 10144056150 | 28850 | 28800 | 28850 | 28700 | 974 |
| 373 | 20231106 | 141600 | 10115980000 | 28750 | 28800 | 28850 | 28750 | 1444 |
| 374 | 20231106 | 141500 | 10074380550 | 28800 | 28750 | 28850 | 28750 | 784 |
| 375 | 20231106 | 141400 | 10051804500 | 28750 | 28650 | 28750 | 28650 | 604 |
| 376 | 20231106 | 141300 | 10034462950 | 28700 | 28700 | 28750 | 28650 | 1201 |
| 377 | 20231106 | 141200 | 9999946800 | 28700 | 28750 | 28800 | 28650 | 907 |
| 378 | 20231106 | 141100 | 9973876350 | 28750 | 28500 | 28750 | 28500 | 2594 |
| 379 | 20231106 | 141000 | 9899608350 | 28500 | 28600 | 28600 | 28500 | 343 |
| 380 | 20231106 | 140900 | 9889815350 | 28550 | 28500 | 28600 | 28500 | 403 |
| 381 | 20231106 | 140800 | 9878311950 | 28500 | 28550 | 28650 | 28450 | 1241 |
| 382 | 20231106 | 140700 | 9842899950 | 28600 | 28500 | 28650 | 28400 | 1519 |
| 383 | 20231106 | 140600 | 9799486900 | 28450 | 28750 | 28850 | 28050 | 8837 |
| 384 | 20231106 | 140500 | 9547293750 | 28750 | 28750 | 28900 | 28750 | 1043 |
| 385 | 20231106 | 140400 | 9517260650 | 28750 | 28800 | 28900 | 28750 | 550 |
| 386 | 20231106 | 140300 | 9501394400 | 28800 | 28800 | 28900 | 28750 | 1025 |
| 387 | 20231106 | 140200 | 9471871000 | 28800 | 28850 | 28950 | 28800 | 408 |
| 388 | 20231106 | 140100 | 9460096400 | 28850 | 28950 | 28950 | 28850 | 718 |
| 389 | 20231106 | 140000 | 9439351100 | 28900 | 28950 | 29000 | 28900 | 533 |
| 390 | 20231106 | 135900 | 9423912350 | 28950 | 28900 | 28950 | 28900 | 688 |
| 391 | 20231106 | 135800 | 9404009700 | 28900 | 28950 | 29000 | 28900 | 398 |
| 392 | 20231106 | 135700 | 9392482300 | 28950 | 29000 | 29000 | 28900 | 464 |
| 393 | 20231106 | 135600 | 9379032900 | 29000 | 29000 | 29050 | 28900 | 545 |
| 394 | 20231106 | 135500 | 9363251300 | 29000 | 29000 | 29000 | 28950 | 396 |
| 395 | 20231106 | 135400 | 9351775700 | 28950 | 29000 | 29000 | 28950 | 605 |
| 396 | 20231106 | 135300 | 9334239050 | 29000 | 29000 | 29050 | 28950 | 356 |
| 397 | 20231106 | 135200 | 9323918350 | 29000 | 29050 | 29050 | 28950 | 743 |
| 398 | 20231106 | 135100 | 9302364150 | 29100 | 29000 | 29100 | 29000 | 352 |
| 399 | 20231106 | 135000 | 9292142000 | 29000 | 29050 | 29100 | 28950 | 722 |
| 400 | 20231106 | 134900 | 9271180350 | 29000 | 28950 | 29000 | 28950 | 231 |
| 401 | 20231106 | 134800 | 9264487500 | 28950 | 29000 | 29050 | 28950 | 412 |
| 402 | 20231106 | 134700 | 9252540400 | 29000 | 29000 | 29050 | 28950 | 442 |
| 403 | 20231106 | 134600 | 9239718800 | 28950 | 29000 | 29000 | 28950 | 468 |
| 404 | 20231106 | 134500 | 9226157950 | 29000 | 29050 | 29050 | 28900 | 641 |
| 405 | 20231106 | 134400 | 9207567800 | 29000 | 29000 | 29050 | 29000 | 353 |
| 406 | 20231106 | 134300 | 9197329300 | 29000 | 28950 | 29050 | 28950 | 597 |
| 407 | 20231106 | 134200 | 9180025400 | 28950 | 28950 | 29000 | 28950 | 532 |
| 408 | 20231106 | 134100 | 9164623100 | 29000 | 29100 | 29100 | 29000 | 789 |
| 409 | 20231106 | 134000 | 9141701050 | 29050 | 29050 | 29100 | 29050 | 490 |
| 410 | 20231106 | 133900 | 9127457650 | 29050 | 29050 | 29100 | 29000 | 331 |
| 411 | 20231106 | 133800 | 9117847050 | 29050 | 29050 | 29100 | 29000 | 476 |
| 412 | 20231106 | 133700 | 9104022450 | 29050 | 29000 | 29050 | 28950 | 254 |
| 413 | 20231106 | 133600 | 9096654800 | 29050 | 29050 | 29100 | 29000 | 388 |
| 414 | 20231106 | 133500 | 9085385450 | 29050 | 29050 | 29050 | 29000 | 643 |
| 415 | 20231106 | 133400 | 9066728750 | 29100 | 29100 | 29100 | 29050 | 230 |
| 416 | 20231106 | 133300 | 9060037200 | 29050 | 29100 | 29100 | 29050 | 449 |
| 417 | 20231106 | 133200 | 9046983950 | 29100 | 29100 | 29100 | 29050 | 367 |
| 418 | 20231106 | 133100 | 9036312850 | 29100 | 29000 | 29100 | 29000 | 460 |
| 419 | 20231106 | 133000 | 9022948350 | 29050 | 29100 | 29100 | 29050 | 263 |
| 420 | 20231106 | 132900 | 9015296350 | 29100 | 29050 | 29100 | 29050 | 1545 |
| 421 | 20231106 | 132800 | 8970395700 | 29100 | 29050 | 29100 | 29050 | 103 |
| 422 | 20231106 | 132700 | 8967401900 | 29050 | 29100 | 29100 | 29000 | 1372 |
| 423 | 20231106 | 132600 | 8927590550 | 29100 | 29050 | 29100 | 29000 | 357 |
| 424 | 20231106 | 132500 | 8917217600 | 29050 | 29050 | 29100 | 28950 | 394 |
| 425 | 20231106 | 132400 | 8905780200 | 29050 | 29000 | 29100 | 29000 | 611 |
| 426 | 20231106 | 132300 | 8888026700 | 29000 | 29150 | 29150 | 28950 | 624 |
| 427 | 20231106 | 132200 | 8869922950 | 29150 | 29150 | 29250 | 29100 | 596 |
| 428 | 20231106 | 132100 | 8852537300 | 29100 | 29050 | 29250 | 29000 | 687 |
| 429 | 20231106 | 132000 | 8832564250 | 29050 | 29000 | 29100 | 29000 | 838 |
| 430 | 20231106 | 131900 | 8808242100 | 29000 | 28950 | 29000 | 28950 | 690 |
| 431 | 20231106 | 131800 | 8788246750 | 29000 | 28950 | 29000 | 28950 | 235 |
| 432 | 20231106 | 131700 | 8781433150 | 28950 | 29100 | 29100 | 28950 | 1897 |
| 433 | 20231106 | 131600 | 8726397250 | 29100 | 29050 | 29100 | 29000 | 281 |
| 434 | 20231106 | 131500 | 8718233900 | 29050 | 29200 | 29200 | 29050 | 756 |
| 435 | 20231106 | 131400 | 8696227450 | 29200 | 29150 | 29200 | 29100 | 363 |
| 436 | 20231106 | 131300 | 8685653050 | 29100 | 29150 | 29150 | 29050 | 569 |
| 437 | 20231106 | 131200 | 8669113100 | 29100 | 29150 | 29200 | 29100 | 592 |
| 438 | 20231106 | 131100 | 8651850350 | 29150 | 29200 | 29300 | 29100 | 446 |
| 439 | 20231106 | 131000 | 8638837750 | 29200 | 29200 | 29300 | 29100 | 625 |
| 440 | 20231106 | 130900 | 8620600100 | 29200 | 29200 | 29350 | 29150 | 433 |
| 441 | 20231106 | 130800 | 8607964150 | 29350 | 29250 | 29400 | 29200 | 368 |
| 442 | 20231106 | 130700 | 8597199150 | 29250 | 29300 | 29350 | 29200 | 937 |
| 443 | 20231106 | 130600 | 8569797900 | 29300 | 29350 | 29350 | 29250 | 291 |
| 444 | 20231106 | 130500 | 8561260950 | 29350 | 29350 | 29350 | 29200 | 540 |
| 445 | 20231106 | 130400 | 8545473700 | 29300 | 29300 | 29350 | 29250 | 825 |
| 446 | 20231106 | 130300 | 8521309700 | 29300 | 29300 | 29350 | 29250 | 529 |
| 447 | 20231106 | 130200 | 8505804700 | 29300 | 29300 | 29350 | 29300 | 192 |
| 448 | 20231106 | 130100 | 8500178300 | 29300 | 29350 | 29350 | 29300 | 679 |
| 449 | 20231106 | 130000 | 8480261300 | 29300 | 29350 | 29350 | 29250 | 519 |
| 450 | 20231106 | 125900 | 8465039800 | 29350 | 29350 | 29400 | 29300 | 407 |
| 451 | 20231106 | 125800 | 8453102650 | 29350 | 29400 | 29400 | 29350 | 545 |
| 452 | 20231106 | 125700 | 8437097250 | 29400 | 29400 | 29400 | 29300 | 546 |
| 453 | 20231106 | 125600 | 8421053350 | 29250 | 29350 | 29400 | 29200 | 731 |
| 454 | 20231106 | 125500 | 8399608100 | 29300 | 29300 | 29400 | 29200 | 343 |
| 455 | 20231106 | 125400 | 8389552250 | 29350 | 29300 | 29350 | 29250 | 542 |
| 456 | 20231106 | 125300 | 8373670400 | 29300 | 29300 | 29400 | 29200 | 1250 |
| 457 | 20231106 | 125200 | 8337040550 | 29300 | 29350 | 29350 | 29250 | 333 |
| 458 | 20231106 | 125100 | 8327273750 | 29300 | 29300 | 29350 | 29250 | 751 |
| 459 | 20231106 | 125000 | 8305255300 | 29250 | 29300 | 29300 | 29250 | 325 |
| 460 | 20231106 | 124900 | 8295743100 | 29250 | 29250 | 29300 | 29250 | 516 |
| 461 | 20231106 | 124800 | 8280637500 | 29200 | 29250 | 29350 | 29200 | 729 |
| 462 | 20231106 | 124700 | 8259293150 | 29250 | 29300 | 29350 | 29200 | 473 |
| 463 | 20231106 | 124600 | 8245449050 | 29300 | 29400 | 29400 | 29250 | 813 |
| 464 | 20231106 | 124500 | 8221627450 | 29400 | 29250 | 29400 | 29250 | 355 |
| 465 | 20231106 | 124400 | 8211210200 | 29300 | 29350 | 29350 | 29250 | 758 |
| 466 | 20231106 | 124300 | 8189001600 | 29200 | 29300 | 29400 | 29200 | 821 |
| 467 | 20231106 | 124200 | 8164935900 | 29300 | 29300 | 29350 | 29200 | 2154 |
| 468 | 20231106 | 124100 | 8101840300 | 29150 | 29250 | 29300 | 29150 | 573 |
| 469 | 20231106 | 124000 | 8085074550 | 29200 | 29250 | 29300 | 29200 | 515 |
| 470 | 20231106 | 123900 | 8070008200 | 29300 | 29200 | 29300 | 29200 | 433 |
| 471 | 20231106 | 123800 | 8057334150 | 29200 | 29200 | 29250 | 29150 | 547 |
| 472 | 20231106 | 123700 | 8041350800 | 29150 | 29200 | 29200 | 29150 | 524 |
| 473 | 20231106 | 123600 | 8026061650 | 29200 | 29050 | 29200 | 29050 | 278 |
| 474 | 20231106 | 123500 | 8017954000 | 29100 | 29150 | 29200 | 29100 | 1074 |
| 475 | 20231106 | 123400 | 7986642150 | 29150 | 29150 | 29200 | 29100 | 455 |
| 476 | 20231106 | 123300 | 7973370750 | 29200 | 29200 | 29200 | 29150 | 388 |
| 477 | 20231106 | 123200 | 7962041350 | 29200 | 29200 | 29200 | 29150 | 573 |
| 478 | 20231106 | 123100 | 7945323650 | 29150 | 29100 | 29200 | 29100 | 708 |
| 479 | 20231106 | 123000 | 7924699500 | 29150 | 29000 | 29150 | 29000 | 740 |
| 480 | 20231106 | 122900 | 7903181600 | 29000 | 29050 | 29050 | 29000 | 527 |
| 481 | 20231106 | 122800 | 7887878200 | 29050 | 29050 | 29050 | 29000 | 614 |
| 482 | 20231106 | 122700 | 7870047650 | 29050 | 29000 | 29050 | 28950 | 300 |
| 483 | 20231106 | 122600 | 7861335250 | 29000 | 29050 | 29050 | 29000 | 508 |
| 484 | 20231106 | 122500 | 7846602200 | 29050 | 29100 | 29100 | 28950 | 631 |
| 485 | 20231106 | 122400 | 7828291900 | 29050 | 29050 | 29100 | 28950 | 290 |
| 486 | 20231106 | 122300 | 7819867650 | 29050 | 29100 | 29100 | 29050 | 431 |
| 487 | 20231106 | 122200 | 7807328650 | 28950 | 29150 | 29150 | 28950 | 1857 |
| 488 | 20231106 | 122100 | 7753432050 | 29150 | 29100 | 29150 | 29100 | 488 |
| 489 | 20231106 | 122000 | 7739211550 | 29150 | 29200 | 29200 | 29150 | 397 |
| 490 | 20231106 | 121900 | 7727630700 | 29150 | 29200 | 29200 | 29150 | 291 |
| 491 | 20231106 | 121800 | 7719136150 | 29150 | 29200 | 29200 | 29150 | 464 |
| 492 | 20231106 | 121700 | 7705599350 | 29200 | 29200 | 29200 | 29050 | 1100 |
| 493 | 20231106 | 121600 | 7673588150 | 29200 | 29150 | 29200 | 29150 | 499 |
| 494 | 20231106 | 121500 | 7659032650 | 29150 | 29100 | 29200 | 29100 | 367 |
| 495 | 20231106 | 121400 | 7648341400 | 29150 | 29150 | 29150 | 29100 | 418 |
| 496 | 20231106 | 121300 | 7636157300 | 29150 | 29150 | 29200 | 29050 | 343 |
| 497 | 20231106 | 121200 | 7626174500 | 29200 | 29200 | 29200 | 29150 | 380 |
| 498 | 20231106 | 121100 | 7615088150 | 29200 | 29150 | 29200 | 29100 | 437 |
| 499 | 20231106 | 121000 | 7602359050 | 29150 | 29200 | 29200 | 29150 | 335 |
| 500 | 20231106 | 120900 | 7592583700 | 29200 | 29250 | 29250 | 29150 | 493 |
| 501 | 20231106 | 120800 | 7578203950 | 29250 | 29200 | 29250 | 29150 | 643 |
| 502 | 20231106 | 120700 | 7559433450 | 29200 | 29200 | 29200 | 29100 | 477 |
| 503 | 20231106 | 120600 | 7545530100 | 29200 | 29150 | 29200 | 29150 | 553 |
| 504 | 20231106 | 120500 | 7529400800 | 29100 | 29300 | 29300 | 29100 | 738 |
| 505 | 20231106 | 120400 | 7507851050 | 29250 | 29200 | 29250 | 29150 | 497 |
| 506 | 20231106 | 120300 | 7493334200 | 29250 | 29250 | 29250 | 29200 | 470 |
| 507 | 20231106 | 120200 | 7479599150 | 29200 | 29200 | 29250 | 29150 | 609 |
| 508 | 20231106 | 120100 | 7461813100 | 29200 | 29350 | 29350 | 29200 | 624 |
| 509 | 20231106 | 120000 | 7443546100 | 29350 | 29350 | 29350 | 29250 | 257 |
| 510 | 20231106 | 115900 | 7436008300 | 29250 | 29350 | 29350 | 29250 | 538 |
| 511 | 20231106 | 115800 | 7420231350 | 29350 | 29350 | 29350 | 29300 | 273 |
| 512 | 20231106 | 115700 | 7412221500 | 29350 | 29350 | 29350 | 29300 | 692 |
| 513 | 20231106 | 115600 | 7391926750 | 29350 | 29300 | 29350 | 29300 | 320 |
| 514 | 20231106 | 115500 | 7382548900 | 29300 | 29250 | 29300 | 29250 | 549 |
| 515 | 20231106 | 115400 | 7366466400 | 29300 | 29300 | 29300 | 29250 | 447 |
| 516 | 20231106 | 115300 | 7353380250 | 29300 | 29250 | 29300 | 29200 | 341 |
| 517 | 20231106 | 115200 | 7343395100 | 29250 | 29300 | 29300 | 29200 | 718 |
| 518 | 20231106 | 115100 | 7322385750 | 29300 | 29350 | 29350 | 29300 | 461 |
| 519 | 20231106 | 115000 | 7308866900 | 29350 | 29250 | 29350 | 29250 | 511 |
| 520 | 20231106 | 114900 | 7293885500 | 29300 | 29350 | 29350 | 29300 | 354 |
| 521 | 20231106 | 114800 | 7283500850 | 29300 | 29400 | 29400 | 29300 | 1003 |
| 522 | 20231106 | 114700 | 7254039850 | 29400 | 29400 | 29400 | 29250 | 258 |
| 523 | 20231106 | 114600 | 7246455650 | 29350 | 29300 | 29400 | 29250 | 577 |
| 524 | 20231106 | 114500 | 7229548900 | 29300 | 29300 | 29350 | 29250 | 2366 |
| 525 | 20231106 | 114400 | 7160135550 | 29250 | 29250 | 29300 | 29200 | 527 |
| 526 | 20231106 | 114300 | 7144714300 | 29250 | 29300 | 29300 | 29200 | 609 |
| 527 | 20231106 | 114200 | 7126890600 | 29300 | 29300 | 29350 | 29250 | 890 |
| 528 | 20231106 | 114100 | 7100822050 | 29350 | 29200 | 29350 | 29200 | 527 |
| 529 | 20231106 | 114000 | 7085362450 | 29350 | 29300 | 29350 | 29150 | 652 |
| 530 | 20231106 | 113900 | 7066301350 | 29150 | 29300 | 29350 | 29100 | 1360 |
| 531 | 20231106 | 113800 | 7026515150 | 29300 | 29250 | 29300 | 29250 | 458 |
| 532 | 20231106 | 113700 | 7013098400 | 29300 | 29200 | 29300 | 29150 | 4134 |
| 533 | 20231106 | 113600 | 6892318550 | 29200 | 29250 | 29250 | 29150 | 834 |
| 534 | 20231106 | 113500 | 6867970250 | 29200 | 29300 | 29300 | 29200 | 415 |
| 535 | 20231106 | 113400 | 6855832850 | 29300 | 29300 | 29300 | 29250 | 810 |
| 536 | 20231106 | 113300 | 6832100350 | 29300 | 29100 | 29300 | 29100 | 2512 |
| 537 | 20231106 | 113200 | 6758778000 | 29150 | 29150 | 29200 | 29100 | 1025 |
| 538 | 20231106 | 113100 | 6728900350 | 29200 | 29200 | 29200 | 29050 | 1328 |
| 539 | 20231106 | 113000 | 6690192950 | 29200 | 29200 | 29200 | 29050 | 1523 |
| 540 | 20231106 | 112900 | 6645824000 | 29250 | 29300 | 29300 | 29150 | 797 |
| 541 | 20231106 | 112800 | 6622522550 | 29300 | 29200 | 29300 | 29200 | 360 |
| 542 | 20231106 | 112700 | 6611992050 | 29200 | 29250 | 29300 | 29200 | 487 |
| 543 | 20231106 | 112600 | 6597745600 | 29250 | 29300 | 29300 | 29200 | 818 |
| 544 | 20231106 | 112500 | 6573826250 | 29250 | 29250 | 29300 | 29250 | 422 |
| 545 | 20231106 | 112400 | 6561464650 | 29300 | 29350 | 29350 | 29250 | 1439 |
| 546 | 20231106 | 112300 | 6519332050 | 29350 | 29300 | 29350 | 29300 | 285 |
| 547 | 20231106 | 112200 | 6510970050 | 29350 | 29300 | 29350 | 29300 | 446 |
| 548 | 20231106 | 112100 | 6497880250 | 29300 | 29400 | 29400 | 29300 | 746 |
| 549 | 20231106 | 112000 | 6475983500 | 29350 | 29400 | 29400 | 29350 | 845 |
| 550 | 20231106 | 111900 | 6451146800 | 29450 | 29450 | 29500 | 29400 | 534 |
| 551 | 20231106 | 111800 | 6435435650 | 29450 | 29450 | 29500 | 29400 | 632 |
| 552 | 20231106 | 111700 | 6416827700 | 29400 | 29500 | 29500 | 29400 | 635 |
| 553 | 20231106 | 111600 | 6398141900 | 29500 | 29500 | 29600 | 29400 | 323 |
| 554 | 20231106 | 111500 | 6388616450 | 29500 | 29550 | 29600 | 29500 | 633 |
| 555 | 20231106 | 111400 | 6369911350 | 29500 | 29550 | 29550 | 29500 | 778 |
| 556 | 20231106 | 111300 | 6346942300 | 29550 | 29650 | 29650 | 29500 | 528 |
| 557 | 20231106 | 111200 | 6331331100 | 29600 | 29550 | 29650 | 29550 | 834 |
| 558 | 20231106 | 111100 | 6306644150 | 29550 | 29300 | 29600 | 29300 | 2518 |
| 559 | 20231106 | 111000 | 6232678800 | 29300 | 29300 | 29350 | 29250 | 752 |
| 560 | 20231106 | 110900 | 6210657150 | 29300 | 29300 | 29350 | 29300 | 318 |
| 561 | 20231106 | 110800 | 6201336450 | 29250 | 29350 | 29350 | 29250 | 745 |
| 562 | 20231106 | 110700 | 6179497350 | 29300 | 29300 | 29350 | 29300 | 642 |
| 563 | 20231106 | 110600 | 6160676000 | 29300 | 29300 | 29350 | 29250 | 907 |
| 564 | 20231106 | 110500 | 6134105300 | 29300 | 29300 | 29300 | 29150 | 433 |
| 565 | 20231106 | 110400 | 6121449800 | 29250 | 29300 | 29300 | 29250 | 608 |
| 566 | 20231106 | 110300 | 6103663150 | 29250 | 29250 | 29300 | 29150 | 1372 |
| 567 | 20231106 | 110200 | 6063563150 | 29300 | 29500 | 29500 | 29250 | 2316 |
| 568 | 20231106 | 110100 | 5995626450 | 29500 | 29600 | 29600 | 29500 | 1195 |
| 569 | 20231106 | 110000 | 5960327100 | 29500 | 29700 | 29700 | 29500 | 2201 |
| 570 | 20231106 | 105900 | 5895051850 | 29700 | 29700 | 29700 | 29650 | 742 |
| 571 | 20231106 | 105800 | 5873018750 | 29700 | 29600 | 29700 | 29600 | 612 |
| 572 | 20231106 | 105700 | 5854847200 | 29650 | 29750 | 29750 | 29650 | 1903 |
| 573 | 20231106 | 105600 | 5798337700 | 29700 | 29700 | 29750 | 29650 | 1106 |
| 574 | 20231106 | 105500 | 5765495950 | 29700 | 29600 | 29750 | 29600 | 1170 |
| 575 | 20231106 | 105400 | 5730745700 | 29650 | 29700 | 29700 | 29600 | 4070 |
| 576 | 20231106 | 105300 | 5609968050 | 29650 | 29550 | 29650 | 29550 | 1777 |
| 577 | 20231106 | 105200 | 5557363750 | 29550 | 29500 | 29550 | 29500 | 895 |
| 578 | 20231106 | 105100 | 5530924900 | 29550 | 29500 | 29550 | 29450 | 2041 |
| 579 | 20231106 | 105000 | 5470696700 | 29500 | 29450 | 29500 | 29400 | 2629 |
| 580 | 20231106 | 104900 | 5393180600 | 29450 | 29450 | 29450 | 29400 | 542 |
| 581 | 20231106 | 104800 | 5377221300 | 29400 | 29500 | 29500 | 29350 | 1234 |
| 582 | 20231106 | 104700 | 5340872300 | 29500 | 29450 | 29500 | 29400 | 2855 |
| 583 | 20231106 | 104600 | 5256686000 | 29450 | 29450 | 29500 | 29400 | 2415 |
| 584 | 20231106 | 104500 | 5185564850 | 29450 | 29400 | 29450 | 29400 | 1009 |
| 585 | 20231106 | 104400 | 5155869600 | 29400 | 29450 | 29450 | 29400 | 857 |
| 586 | 20231106 | 104300 | 5130639700 | 29450 | 29350 | 29450 | 29350 | 3787 |
| 587 | 20231106 | 104200 | 5019310000 | 29350 | 29300 | 29350 | 29300 | 2084 |
| 588 | 20231106 | 104100 | 4958219050 | 29300 | 29250 | 29300 | 29200 | 1199 |
| 589 | 20231106 | 104000 | 4923131050 | 29250 | 29250 | 29250 | 29200 | 909 |
| 590 | 20231106 | 103900 | 4896548900 | 29250 | 29150 | 29250 | 29150 | 2757 |
| 591 | 20231106 | 103800 | 4816034950 | 29150 | 29050 | 29150 | 29000 | 972 |
| 592 | 20231106 | 103700 | 4787781700 | 29150 | 29150 | 29150 | 29000 | 1220 |
| 593 | 20231106 | 103600 | 4752262950 | 29100 | 29100 | 29150 | 29100 | 1423 |
| 594 | 20231106 | 103500 | 4710819250 | 29100 | 29150 | 29150 | 29100 | 1058 |
| 595 | 20231106 | 103400 | 4679986950 | 29150 | 29100 | 29150 | 29050 | 1102 |
| 596 | 20231106 | 103300 | 4647879650 | 29100 | 29100 | 29150 | 29100 | 782 |
| 597 | 20231106 | 103200 | 4625094550 | 29100 | 29100 | 29150 | 29050 | 815 |
| 598 | 20231106 | 103100 | 4601372750 | 29100 | 29100 | 29150 | 29000 | 992 |
| 599 | 20231106 | 103000 | 4572507900 | 29150 | 29100 | 29150 | 29050 | 1086 |
| 600 | 20231106 | 102900 | 4540896100 | 29150 | 29050 | 29150 | 29000 | 2974 |
| 601 | 20231106 | 102800 | 4454434200 | 29150 | 29150 | 29150 | 29050 | 3006 |
| 602 | 20231106 | 102700 | 4366858800 | 29150 | 29100 | 29150 | 29050 | 3230 |
| 603 | 20231106 | 102600 | 4272841950 | 29100 | 29100 | 29100 | 29050 | 1218 |
| 604 | 20231106 | 102500 | 4237421200 | 29100 | 29050 | 29100 | 29050 | 2058 |
| 605 | 20231106 | 102400 | 4177608550 | 29000 | 29000 | 29000 | 28950 | 592 |
| 606 | 20231106 | 102300 | 4160451150 | 28950 | 29000 | 29000 | 28950 | 710 |
| 607 | 20231106 | 102200 | 4139885600 | 28950 | 29000 | 29050 | 28950 | 1226 |
| 608 | 20231106 | 102100 | 4104367550 | 29000 | 29050 | 29100 | 29000 | 936 |
| 609 | 20231106 | 102000 | 4077170850 | 29050 | 29000 | 29050 | 28950 | 764 |
| 610 | 20231106 | 101900 | 4054987700 | 29050 | 28950 | 29050 | 28950 | 1565 |
| 611 | 20231106 | 101800 | 4009615550 | 28950 | 29050 | 29050 | 28950 | 1271 |
| 612 | 20231106 | 101700 | 3972758650 | 29050 | 29050 | 29050 | 29000 | 1786 |
| 613 | 20231106 | 101600 | 3920916850 | 29050 | 29100 | 29100 | 28950 | 1465 |
| 614 | 20231106 | 101500 | 3878421200 | 29100 | 29150 | 29150 | 29000 | 756 |
| 615 | 20231106 | 101400 | 3856451050 | 29100 | 29100 | 29100 | 29050 | 2536 |
| 616 | 20231106 | 101300 | 3782681900 | 29100 | 29000 | 29100 | 29000 | 2151 |
| 617 | 20231106 | 101200 | 3720206350 | 29000 | 29050 | 29050 | 29000 | 845 |
| 618 | 20231106 | 101100 | 3695670600 | 29050 | 29050 | 29050 | 28950 | 1545 |
| 619 | 20231106 | 101000 | 3650850600 | 29050 | 28950 | 29050 | 28900 | 1459 |
| 620 | 20231106 | 100900 | 3608572250 | 28900 | 29000 | 29000 | 28850 | 1563 |
| 621 | 20231106 | 100800 | 3563388750 | 29000 | 29000 | 29050 | 28950 | 983 |
| 622 | 20231106 | 100700 | 3534867100 | 29000 | 28950 | 29050 | 28850 | 7189 |
| 623 | 20231106 | 100600 | 3326431250 | 28900 | 28900 | 28950 | 28900 | 1662 |
| 624 | 20231106 | 100500 | 3278358950 | 28900 | 28900 | 28950 | 28800 | 1366 |
| 625 | 20231106 | 100400 | 3238864150 | 28900 | 28850 | 28900 | 28800 | 1486 |
| 626 | 20231106 | 100300 | 3195983800 | 28900 | 28850 | 28950 | 28850 | 1424 |
| 627 | 20231106 | 100200 | 3154852900 | 28900 | 28850 | 28900 | 28800 | 1054 |
| 628 | 20231106 | 100100 | 3124454300 | 28850 | 28850 | 28900 | 28800 | 1294 |
| 629 | 20231106 | 100000 | 3087108850 | 28800 | 28700 | 28900 | 28700 | 4055 |
| 630 | 20231106 | 095900 | 2970159850 | 28650 | 28750 | 28800 | 28650 | 541 |
| 631 | 20231106 | 095800 | 2954617600 | 28750 | 28700 | 28800 | 28700 | 2027 |
| 632 | 20231106 | 095700 | 2896326150 | 28700 | 28800 | 28800 | 28700 | 4264 |
| 633 | 20231106 | 095600 | 2773727350 | 28800 | 28600 | 28800 | 28500 | 3677 |
| 634 | 20231106 | 095500 | 2668375100 | 28600 | 28450 | 28600 | 28400 | 3381 |
| 635 | 20231106 | 095400 | 2571924600 | 28500 | 28550 | 28550 | 28350 | 2026 |
| 636 | 20231106 | 095300 | 2514231750 | 28500 | 28550 | 28700 | 28500 | 5067 |
| 637 | 20231106 | 095200 | 2369389900 | 28550 | 28400 | 28550 | 28350 | 4489 |
| 638 | 20231106 | 095100 | 2241634450 | 28400 | 28400 | 28400 | 28350 | 922 |
| 639 | 20231106 | 095000 | 2215466250 | 28350 | 28300 | 28400 | 28300 | 3738 |
| 640 | 20231106 | 094900 | 2109555300 | 28250 | 28300 | 28300 | 28250 | 355 |
| 641 | 20231106 | 094800 | 2099512750 | 28350 | 28150 | 28350 | 28100 | 6149 |
| 642 | 20231106 | 094700 | 1925867650 | 28150 | 27900 | 28150 | 27850 | 1744 |
| 643 | 20231106 | 094600 | 1877042050 | 28000 | 28100 | 28100 | 27850 | 1880 |
| 644 | 20231106 | 094500 | 1824460100 | 28050 | 28100 | 28200 | 28050 | 1205 |
| 645 | 20231106 | 094400 | 1790562550 | 28100 | 28200 | 28250 | 28100 | 3277 |
| 646 | 20231106 | 094300 | 1698188600 | 28200 | 28200 | 28200 | 28050 | 876 |
| 647 | 20231106 | 094200 | 1673539650 | 28150 | 28100 | 28150 | 28050 | 1469 |
| 648 | 20231106 | 094100 | 1632225750 | 28100 | 28150 | 28150 | 28100 | 1187 |
| 649 | 20231106 | 094000 | 1598846850 | 28100 | 28000 | 28150 | 27950 | 2007 |
| 650 | 20231106 | 093900 | 1542482500 | 28050 | 28100 | 28100 | 27950 | 1789 |
| 651 | 20231106 | 093800 | 1492274250 | 28100 | 28050 | 28100 | 27950 | 2001 |
| 652 | 20231106 | 093700 | 1436139850 | 28100 | 27650 | 28200 | 27650 | 14434 |
| 653 | 20231106 | 093600 | 1032407700 | 27600 | 27500 | 27600 | 27400 | 3558 |
| 654 | 20231106 | 093500 | 934453000 | 27500 | 27450 | 27500 | 27450 | 223 |
| 655 | 20231106 | 093400 | 928329650 | 27450 | 27500 | 27600 | 27450 | 1090 |
| 656 | 20231106 | 093300 | 898322350 | 27500 | 27400 | 27500 | 27400 | 1815 |
| 657 | 20231106 | 093200 | 848499750 | 27400 | 27300 | 27400 | 27300 | 1545 |
| 658 | 20231106 | 093100 | 806268350 | 27300 | 27250 | 27300 | 27250 | 105 |
| 659 | 20231106 | 093000 | 803407050 | 27200 | 27250 | 27300 | 27200 | 410 |
| 660 | 20231106 | 092900 | 792239350 | 27300 | 27150 | 27300 | 27150 | 1208 |
| 661 | 20231106 | 092800 | 759372400 | 27200 | 27250 | 27250 | 27150 | 89 |
| 662 | 20231106 | 092700 | 756952700 | 27250 | 27150 | 27250 | 27100 | 474 |
| 663 | 20231106 | 092600 | 744078050 | 27100 | 27200 | 27200 | 27100 | 549 |
| 664 | 20231106 | 092500 | 729169950 | 27250 | 27250 | 27250 | 27200 | 635 |
| 665 | 20231106 | 092400 | 711888700 | 27250 | 27250 | 27250 | 27200 | 84 |
| 666 | 20231106 | 092300 | 709601350 | 27250 | 27250 | 27300 | 27200 | 683 |
| 667 | 20231106 | 092200 | 690984000 | 27250 | 27100 | 27350 | 27100 | 2860 |
| 668 | 20231106 | 092100 | 613060350 | 27100 | 27100 | 27150 | 27100 | 193 |
| 669 | 20231106 | 092000 | 607829250 | 27150 | 27150 | 27150 | 27100 | 105 |
| 670 | 20231106 | 091900 | 604982450 | 27100 | 27150 | 27150 | 27050 | 67 |
| 671 | 20231106 | 091800 | 603165950 | 27150 | 27000 | 27150 | 27000 | 329 |
| 672 | 20231106 | 091700 | 594266650 | 27050 | 27000 | 27050 | 27000 | 302 |
| 673 | 20231106 | 091600 | 586109550 | 27000 | 27150 | 27150 | 27000 | 533 |
| 674 | 20231106 | 091500 | 571687550 | 27150 | 27200 | 27250 | 27050 | 1367 |
| 675 | 20231106 | 091400 | 534542800 | 27250 | 26900 | 27300 | 26900 | 2972 |
| 676 | 20231106 | 091300 | 453852850 | 26850 | 26950 | 27000 | 26850 | 278 |
| 677 | 20231106 | 091200 | 446371150 | 26950 | 26950 | 26950 | 26950 | 264 |
| 678 | 20231106 | 091100 | 439256350 | 26950 | 26900 | 26950 | 26850 | 586 |
| 679 | 20231106 | 091000 | 423468500 | 26850 | 27000 | 27000 | 26850 | 378 |
| 680 | 20231106 | 090900 | 413292400 | 27000 | 27000 | 27100 | 27000 | 56 |
| 681 | 20231106 | 090800 | 411779200 | 27000 | 27050 | 27100 | 26800 | 1190 |
| 682 | 20231106 | 090700 | 379661900 | 27050 | 27100 | 27100 | 27050 | 506 |
| 683 | 20231106 | 090600 | 365962600 | 27100 | 27100 | 27150 | 27050 | 493 |
| 684 | 20231106 | 090500 | 352604600 | 27150 | 26900 | 27150 | 26900 | 3257 |
| 685 | 20231106 | 090400 | 264684650 | 26850 | 26900 | 26900 | 26800 | 1657 |
| 686 | 20231106 | 090300 | 220208450 | 26900 | 26800 | 26900 | 26700 | 1758 |
| 687 | 20231106 | 090200 | 173138250 | 26800 | 26900 | 26950 | 26800 | 2588 |
| 688 | 20231106 | 090100 | 103708950 | 26950 | 27050 | 27150 | 26900 | 798 |
| 689 | 20231106 | 090000 | 82139050 | 27000 | 27150 | 27150 | 26900 | 3031 |