37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 204400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 3 | 20231106 | 204300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20231106 | 204200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20231106 | 204100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20231106 | 204000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20231106 | 203900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20231106 | 203800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20231106 | 203700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20231106 | 203600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20231106 | 203500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20231106 | 203400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20231106 | 203300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20231106 | 203200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20231106 | 203100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20231106 | 203000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20231106 | 202900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20231106 | 202800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20231106 | 202700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20231106 | 202600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20231106 | 202500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20231106 | 202400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20231106 | 202300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20231106 | 202200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20231106 | 202100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20231106 | 202000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20231106 | 201900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20231106 | 201800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20231106 | 201700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20231106 | 201600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20231106 | 201500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20231106 | 201400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 33 | 20231106 | 201300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20231106 | 201200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20231106 | 201100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20231106 | 201000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20231106 | 200900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20231106 | 200800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20231106 | 200700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20231106 | 200600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20231106 | 200500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20231106 | 200400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20231106 | 200300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20231106 | 200200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20231106 | 200100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20231106 | 200000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20231106 | 195900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20231106 | 195800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20231106 | 195700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20231106 | 195600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20231106 | 195500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20231106 | 195400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20231106 | 195300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20231106 | 195200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20231106 | 195100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20231106 | 195000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20231106 | 194900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20231106 | 194800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20231106 | 194700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20231106 | 194600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20231106 | 194500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20231106 | 194400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 63 | 20231106 | 194300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20231106 | 194200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20231106 | 194100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20231106 | 194000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20231106 | 193900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20231106 | 193800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20231106 | 193700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20231106 | 193600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20231106 | 193500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20231106 | 193400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20231106 | 193300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20231106 | 193200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20231106 | 193100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20231106 | 193000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20231106 | 192900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20231106 | 192800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20231106 | 192700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20231106 | 192600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20231106 | 192500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20231106 | 192400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20231106 | 192300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20231106 | 192200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20231106 | 192100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20231106 | 192000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20231106 | 191900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20231106 | 191800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20231106 | 191700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20231106 | 191600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20231106 | 191500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20231106 | 191400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 93 | 20231106 | 191300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20231106 | 191200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20231106 | 191100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20231106 | 191000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20231106 | 190900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20231106 | 190800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20231106 | 190700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20231106 | 190600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20231106 | 190500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20231106 | 190400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20231106 | 190300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20231106 | 190200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20231106 | 190100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20231106 | 190000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20231106 | 185900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20231106 | 185800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20231106 | 185700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20231106 | 185600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20231106 | 185500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20231106 | 185400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20231106 | 185300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20231106 | 185200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20231106 | 185100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20231106 | 185000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20231106 | 184900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20231106 | 184800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20231106 | 184700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20231106 | 184600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20231106 | 184500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20231106 | 184400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 123 | 20231106 | 184300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20231106 | 184200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20231106 | 184100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20231106 | 184000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20231106 | 183900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20231106 | 183800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20231106 | 183700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20231106 | 183600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20231106 | 183500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20231106 | 183400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20231106 | 183300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20231106 | 183200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20231106 | 183100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20231106 | 183000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20231106 | 182900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20231106 | 182800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20231106 | 182700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20231106 | 182600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20231106 | 182500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20231106 | 182400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20231106 | 182300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20231106 | 182200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20231106 | 182100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20231106 | 182000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20231106 | 181900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20231106 | 181800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20231106 | 181700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20231106 | 181600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20231106 | 181500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20231106 | 181400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 153 | 20231106 | 181300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20231106 | 181200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20231106 | 181100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20231106 | 181000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20231106 | 180900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20231106 | 180800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20231106 | 180700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20231106 | 180600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20231106 | 180500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20231106 | 180400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20231106 | 180300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20231106 | 180200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20231106 | 180100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20231106 | 180000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20231106 | 175900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20231106 | 175800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20231106 | 175700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20231106 | 175600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20231106 | 175500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20231106 | 175400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20231106 | 175300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20231106 | 175200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20231106 | 175100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20231106 | 175000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20231106 | 174900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20231106 | 174800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20231106 | 174700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20231106 | 174600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20231106 | 174500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20231106 | 174400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 183 | 20231106 | 174300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20231106 | 174200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20231106 | 174100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20231106 | 174000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20231106 | 173900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20231106 | 173800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20231106 | 173700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20231106 | 173600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20231106 | 173500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20231106 | 173400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20231106 | 173300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20231106 | 173200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20231106 | 173100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20231106 | 173000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20231106 | 172900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20231106 | 172800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20231106 | 172700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20231106 | 172600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20231106 | 172500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20231106 | 172400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20231106 | 172300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20231106 | 172200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20231106 | 172100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20231106 | 172000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20231106 | 171900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20231106 | 171800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20231106 | 171700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20231106 | 171600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20231106 | 171500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20231106 | 171400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 213 | 20231106 | 171300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20231106 | 171200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20231106 | 171100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20231106 | 171000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20231106 | 170900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20231106 | 170800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20231106 | 170700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20231106 | 170600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20231106 | 170500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20231106 | 170400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20231106 | 170300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20231106 | 170200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20231106 | 170100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20231106 | 170000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20231106 | 165900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20231106 | 165800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20231106 | 165700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20231106 | 165600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20231106 | 165500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20231106 | 165400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20231106 | 165300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20231106 | 165200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20231106 | 165100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20231106 | 165000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20231106 | 164900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20231106 | 164800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20231106 | 164700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20231106 | 164600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20231106 | 164500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20231106 | 164400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 243 | 20231106 | 164300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20231106 | 164200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20231106 | 164100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20231106 | 164000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20231106 | 163900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20231106 | 163800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20231106 | 163700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20231106 | 163600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 251 | 20231106 | 163500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 252 | 20231106 | 163400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 253 | 20231106 | 163300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 254 | 20231106 | 163200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 255 | 20231106 | 163100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 256 | 20231106 | 163000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 257 | 20231106 | 162900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 258 | 20231106 | 162800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 259 | 20231106 | 162700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 260 | 20231106 | 162600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 261 | 20231106 | 162500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 262 | 20231106 | 162400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 263 | 20231106 | 162300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 264 | 20231106 | 162200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 265 | 20231106 | 162100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 266 | 20231106 | 162000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 267 | 20231106 | 161900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 268 | 20231106 | 161800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 269 | 20231106 | 161700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 270 | 20231106 | 161600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 271 | 20231106 | 161500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 272 | 20231106 | 161400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 273 | 20231106 | 161300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 274 | 20231106 | 161200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 275 | 20231106 | 161100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 276 | 20231106 | 161000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 277 | 20231106 | 160900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 278 | 20231106 | 160800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 279 | 20231106 | 160700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 280 | 20231106 | 160600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 281 | 20231106 | 160500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 282 | 20231106 | 160400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 283 | 20231106 | 160300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 284 | 20231106 | 160200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 285 | 20231106 | 160100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 286 | 20231106 | 160000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 287 | 20231106 | 155900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 288 | 20231106 | 155800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 289 | 20231106 | 155700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 290 | 20231106 | 155600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 291 | 20231106 | 155500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 292 | 20231106 | 155400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 293 | 20231106 | 155300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 294 | 20231106 | 155200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 295 | 20231106 | 155100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 296 | 20231106 | 155000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 297 | 20231106 | 154900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 298 | 20231106 | 154800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 299 | 20231106 | 154700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 300 | 20231106 | 154600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 301 | 20231106 | 154500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 302 | 20231106 | 154400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 303 | 20231106 | 154300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 304 | 20231106 | 154200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 305 | 20231106 | 154100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 306 | 20231106 | 154000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 307 | 20231106 | 153900 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 308 | 20231106 | 153800 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 309 | 20231106 | 153700 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 310 | 20231106 | 153600 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 311 | 20231106 | 153500 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 312 | 20231106 | 153400 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 313 | 20231106 | 153300 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 314 | 20231106 | 153200 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 315 | 20231106 | 153100 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 0 |
| 316 | 20231106 | 153000 | 5055575000 | 26750 | 26750 | 26750 | 26750 | 4439 |
| 317 | 20231106 | 152900 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 318 | 20231106 | 152800 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 319 | 20231106 | 152700 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 320 | 20231106 | 152600 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 321 | 20231106 | 152500 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 322 | 20231106 | 152400 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 323 | 20231106 | 152300 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 324 | 20231106 | 152200 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 325 | 20231106 | 152100 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 326 | 20231106 | 152000 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 327 | 20231106 | 151900 | 4936831750 | 26700 | 26700 | 26700 | 26700 | 272 |
| 328 | 20231106 | 151800 | 4929569350 | 26700 | 26850 | 26850 | 26700 | 66 |
| 329 | 20231106 | 151700 | 4927804300 | 26850 | 26750 | 26850 | 26600 | 4899 |
| 330 | 20231106 | 151600 | 4797302450 | 26800 | 26850 | 26850 | 26700 | 2010 |
| 331 | 20231106 | 151500 | 4743513350 | 26850 | 26800 | 26850 | 26800 | 752 |
| 332 | 20231106 | 151400 | 4723340800 | 26750 | 26800 | 26800 | 26750 | 1818 |
| 333 | 20231106 | 151300 | 4674620700 | 26800 | 26800 | 26800 | 26750 | 556 |
| 334 | 20231106 | 151200 | 4659720850 | 26750 | 26750 | 26800 | 26750 | 100 |
| 335 | 20231106 | 151100 | 4657043250 | 26750 | 26750 | 26800 | 26700 | 81 |
| 336 | 20231106 | 151000 | 4654875900 | 26600 | 26700 | 26800 | 26600 | 1457 |
| 337 | 20231106 | 150900 | 4616035700 | 26700 | 26700 | 26700 | 26700 | 56 |
| 338 | 20231106 | 150800 | 4614540500 | 26750 | 26700 | 26750 | 26550 | 2032 |
| 339 | 20231106 | 150700 | 4560491800 | 26650 | 26800 | 26850 | 26650 | 928 |
| 340 | 20231106 | 150600 | 4535687750 | 26700 | 26850 | 26900 | 26700 | 832 |
| 341 | 20231106 | 150500 | 4513408900 | 26850 | 26850 | 26850 | 26800 | 41 |
| 342 | 20231106 | 150400 | 4512309000 | 26800 | 26650 | 26800 | 26650 | 1297 |
| 343 | 20231106 | 150300 | 4477631250 | 26700 | 26700 | 26800 | 26700 | 1076 |
| 344 | 20231106 | 150200 | 4448891800 | 26700 | 26850 | 26900 | 26700 | 966 |
| 345 | 20231106 | 150100 | 4423052450 | 26750 | 26750 | 26750 | 26700 | 927 |
| 346 | 20231106 | 150000 | 4398263750 | 26750 | 26700 | 26750 | 26700 | 234 |
| 347 | 20231106 | 145900 | 4392011800 | 26700 | 26850 | 26900 | 26700 | 861 |
| 348 | 20231106 | 145800 | 4368961300 | 26850 | 26750 | 26900 | 26700 | 1320 |
| 349 | 20231106 | 145700 | 4333632200 | 26700 | 26900 | 26950 | 26700 | 2469 |
| 350 | 20231106 | 145600 | 4267463200 | 26900 | 26950 | 26950 | 26850 | 274 |
| 351 | 20231106 | 145500 | 4260086750 | 26950 | 26950 | 26950 | 26850 | 990 |
| 352 | 20231106 | 145400 | 4233476250 | 26950 | 26950 | 26950 | 26900 | 313 |
| 353 | 20231106 | 145300 | 4225051550 | 26900 | 26950 | 26950 | 26900 | 260 |
| 354 | 20231106 | 145200 | 4218049500 | 26900 | 27000 | 27050 | 26900 | 517 |
| 355 | 20231106 | 145100 | 4204103750 | 26950 | 26950 | 27050 | 26900 | 424 |
| 356 | 20231106 | 145000 | 4192658500 | 27000 | 26850 | 27000 | 26850 | 925 |
| 357 | 20231106 | 144900 | 4167778800 | 26900 | 26950 | 26950 | 26850 | 260 |
| 358 | 20231106 | 144800 | 4160779350 | 26950 | 26950 | 26950 | 26900 | 534 |
| 359 | 20231106 | 144700 | 4146401250 | 26950 | 27050 | 27100 | 26950 | 1056 |
| 360 | 20231106 | 144600 | 4117875150 | 27000 | 27000 | 27100 | 27000 | 192 |
| 361 | 20231106 | 144500 | 4112683750 | 27000 | 27100 | 27100 | 27000 | 395 |
| 362 | 20231106 | 144400 | 4101999900 | 27050 | 26950 | 27100 | 26950 | 317 |
| 363 | 20231106 | 144300 | 4093417350 | 26950 | 27000 | 27000 | 26900 | 230 |
| 364 | 20231106 | 144200 | 4087220100 | 27000 | 27000 | 27100 | 26950 | 375 |
| 365 | 20231106 | 144100 | 4077093250 | 26950 | 26850 | 26950 | 26800 | 1773 |
| 366 | 20231106 | 144000 | 4029473250 | 26850 | 26900 | 26950 | 26850 | 1308 |
| 367 | 20231106 | 143900 | 3994316850 | 26950 | 27050 | 27050 | 26950 | 436 |
| 368 | 20231106 | 143800 | 3982549650 | 27050 | 26950 | 27050 | 26900 | 510 |
| 369 | 20231106 | 143700 | 3968797600 | 26950 | 27050 | 27050 | 26950 | 766 |
| 370 | 20231106 | 143600 | 3948123850 | 27050 | 27100 | 27100 | 27050 | 287 |
| 371 | 20231106 | 143500 | 3940357500 | 27100 | 26950 | 27100 | 26950 | 260 |
| 372 | 20231106 | 143400 | 3933329300 | 27000 | 27100 | 27100 | 26950 | 202 |
| 373 | 20231106 | 143300 | 3927865200 | 27000 | 27000 | 27050 | 27000 | 148 |
| 374 | 20231106 | 143200 | 3923863250 | 27000 | 27000 | 27000 | 26950 | 457 |
| 375 | 20231106 | 143100 | 3911526000 | 26950 | 27050 | 27050 | 26950 | 336 |
| 376 | 20231106 | 143000 | 3902465150 | 27000 | 26950 | 27000 | 26950 | 321 |
| 377 | 20231106 | 142900 | 3893799900 | 27000 | 26950 | 27000 | 26900 | 444 |
| 378 | 20231106 | 142800 | 3881840500 | 26900 | 26950 | 27000 | 26900 | 291 |
| 379 | 20231106 | 142700 | 3873997400 | 27000 | 27000 | 27000 | 26950 | 90 |
| 380 | 20231106 | 142600 | 3871569050 | 26950 | 26950 | 26950 | 26900 | 193 |
| 381 | 20231106 | 142500 | 3866368950 | 26950 | 27000 | 27000 | 26950 | 137 |
| 382 | 20231106 | 142400 | 3862676350 | 26950 | 27000 | 27000 | 26950 | 106 |
| 383 | 20231106 | 142300 | 3859816100 | 27000 | 27000 | 27000 | 26900 | 267 |
| 384 | 20231106 | 142200 | 3852618850 | 26950 | 26950 | 27000 | 26950 | 69 |
| 385 | 20231106 | 142100 | 3850758700 | 27000 | 26950 | 27000 | 26950 | 59 |
| 386 | 20231106 | 142000 | 3849166950 | 26950 | 26900 | 27000 | 26900 | 432 |
| 387 | 20231106 | 141900 | 3837516600 | 26950 | 27000 | 27000 | 26900 | 216 |
| 388 | 20231106 | 141800 | 3831688050 | 27000 | 27000 | 27100 | 26900 | 1545 |
| 389 | 20231106 | 141700 | 3789975600 | 27000 | 27100 | 27100 | 27000 | 398 |
| 390 | 20231106 | 141600 | 3779216900 | 27100 | 27050 | 27100 | 27000 | 86 |
| 391 | 20231106 | 141500 | 3776890950 | 27100 | 27100 | 27100 | 27000 | 286 |
| 392 | 20231106 | 141400 | 3769146650 | 27050 | 27050 | 27050 | 27000 | 258 |
| 393 | 20231106 | 141300 | 3762169450 | 27000 | 26900 | 27000 | 26900 | 904 |
| 394 | 20231106 | 141200 | 3737768700 | 26950 | 26850 | 26950 | 26850 | 240 |
| 395 | 20231106 | 141100 | 3731312350 | 26900 | 26950 | 26950 | 26850 | 61 |
| 396 | 20231106 | 141000 | 3729670000 | 26900 | 26950 | 26950 | 26900 | 59 |
| 397 | 20231106 | 140900 | 3728081750 | 26900 | 26900 | 26950 | 26850 | 352 |
| 398 | 20231106 | 140800 | 3718611650 | 26850 | 26850 | 26900 | 26850 | 76 |
| 399 | 20231106 | 140700 | 3716569200 | 26850 | 26950 | 26950 | 26850 | 1383 |
| 400 | 20231106 | 140600 | 3679429650 | 26900 | 26900 | 26950 | 26900 | 470 |
| 401 | 20231106 | 140500 | 3666775950 | 26950 | 26950 | 26950 | 26900 | 87 |
| 402 | 20231106 | 140400 | 3664432550 | 26900 | 26950 | 26950 | 26900 | 188 |
| 403 | 20231106 | 140300 | 3659367700 | 26900 | 26950 | 26950 | 26900 | 469 |
| 404 | 20231106 | 140200 | 3646739550 | 26950 | 26950 | 26950 | 26900 | 149 |
| 405 | 20231106 | 140100 | 3642725300 | 26950 | 26950 | 27000 | 26950 | 355 |
| 406 | 20231106 | 140000 | 3633156100 | 26950 | 27000 | 27000 | 26950 | 404 |
| 407 | 20231106 | 135900 | 3622252450 | 27000 | 27000 | 27000 | 26950 | 176 |
| 408 | 20231106 | 135800 | 3617506700 | 27000 | 27000 | 27100 | 27000 | 259 |
| 409 | 20231106 | 135700 | 3610511400 | 27050 | 27100 | 27150 | 27050 | 400 |
| 410 | 20231106 | 135600 | 3599672200 | 27100 | 27100 | 27100 | 26950 | 157 |
| 411 | 20231106 | 135500 | 3595419750 | 27100 | 27050 | 27100 | 26950 | 209 |
| 412 | 20231106 | 135400 | 3589782150 | 26950 | 26950 | 27150 | 26950 | 1144 |
| 413 | 20231106 | 135300 | 3558920650 | 27100 | 27000 | 27100 | 26950 | 731 |
| 414 | 20231106 | 135200 | 3539209600 | 26950 | 27100 | 27100 | 26950 | 187 |
| 415 | 20231106 | 135100 | 3534167450 | 27100 | 26950 | 27100 | 26950 | 443 |
| 416 | 20231106 | 135000 | 3522204550 | 27000 | 27100 | 27150 | 26950 | 765 |
| 417 | 20231106 | 134900 | 3501526600 | 27100 | 27100 | 27150 | 27100 | 328 |
| 418 | 20231106 | 134800 | 3492634000 | 27100 | 27050 | 27100 | 27050 | 479 |
| 419 | 20231106 | 134700 | 3479660400 | 27100 | 27100 | 27100 | 27050 | 79 |
| 420 | 20231106 | 134600 | 3477521050 | 27150 | 27050 | 27150 | 27050 | 401 |
| 421 | 20231106 | 134500 | 3466654200 | 27100 | 27050 | 27150 | 27000 | 216 |
| 422 | 20231106 | 134400 | 3460809300 | 27000 | 27050 | 27100 | 27000 | 143 |
| 423 | 20231106 | 134300 | 3456942150 | 27100 | 27000 | 27100 | 26950 | 62 |
| 424 | 20231106 | 134200 | 3455268050 | 26950 | 26950 | 27000 | 26900 | 327 |
| 425 | 20231106 | 134100 | 3446443600 | 26900 | 27000 | 27000 | 26900 | 187 |
| 426 | 20231106 | 134000 | 3441402950 | 27000 | 27050 | 27100 | 26950 | 1343 |
| 427 | 20231106 | 133900 | 3405113100 | 27050 | 27100 | 27100 | 27050 | 352 |
| 428 | 20231106 | 133800 | 3395582550 | 27100 | 27100 | 27100 | 27050 | 267 |
| 429 | 20231106 | 133700 | 3388355600 | 27100 | 27150 | 27150 | 27100 | 246 |
| 430 | 20231106 | 133600 | 3381677700 | 27100 | 27150 | 27150 | 27100 | 245 |
| 431 | 20231106 | 133500 | 3375033000 | 27100 | 27150 | 27200 | 27100 | 137 |
| 432 | 20231106 | 133400 | 3371312100 | 27200 | 27100 | 27200 | 27100 | 867 |
| 433 | 20231106 | 133300 | 3347800250 | 27100 | 27100 | 27100 | 27050 | 82 |
| 434 | 20231106 | 133200 | 3345579350 | 27050 | 27100 | 27100 | 27050 | 451 |
| 435 | 20231106 | 133100 | 3333365050 | 27100 | 27100 | 27100 | 27050 | 240 |
| 436 | 20231106 | 133000 | 3326861350 | 27050 | 27150 | 27200 | 27050 | 523 |
| 437 | 20231106 | 132900 | 3312676200 | 27200 | 27200 | 27200 | 27200 | 129 |
| 438 | 20231106 | 132800 | 3309167400 | 27150 | 27150 | 27200 | 27150 | 116 |
| 439 | 20231106 | 132700 | 3306016250 | 27100 | 27150 | 27150 | 27100 | 116 |
| 440 | 20231106 | 132600 | 3302867350 | 27200 | 27250 | 27250 | 27200 | 67 |
| 441 | 20231106 | 132500 | 3301044300 | 27250 | 27100 | 27250 | 27100 | 210 |
| 442 | 20231106 | 132400 | 3295345450 | 27050 | 27150 | 27150 | 27050 | 136 |
| 443 | 20231106 | 132300 | 3291656100 | 27100 | 27150 | 27150 | 27100 | 72 |
| 444 | 20231106 | 132200 | 3289701800 | 27150 | 27150 | 27200 | 27150 | 270 |
| 445 | 20231106 | 132100 | 3282370500 | 27050 | 27150 | 27150 | 27050 | 214 |
| 446 | 20231106 | 132000 | 3276569200 | 27150 | 27100 | 27150 | 27100 | 116 |
| 447 | 20231106 | 131900 | 3273423600 | 27150 | 27000 | 27150 | 27000 | 1251 |
| 448 | 20231106 | 131800 | 3239614450 | 27050 | 27150 | 27150 | 27050 | 174 |
| 449 | 20231106 | 131700 | 3234902750 | 27150 | 27100 | 27150 | 27100 | 59 |
| 450 | 20231106 | 131600 | 3233303050 | 27100 | 27100 | 27150 | 27050 | 932 |
| 451 | 20231106 | 131500 | 3208066700 | 27150 | 27150 | 27150 | 27100 | 211 |
| 452 | 20231106 | 131400 | 3202343050 | 27100 | 27150 | 27150 | 27100 | 95 |
| 453 | 20231106 | 131300 | 3199764750 | 27150 | 27250 | 27250 | 27100 | 1015 |
| 454 | 20231106 | 131200 | 3172187000 | 27300 | 27300 | 27350 | 27300 | 175 |
| 455 | 20231106 | 131100 | 3167405400 | 27300 | 27300 | 27300 | 27250 | 60 |
| 456 | 20231106 | 131000 | 3165768350 | 27300 | 27350 | 27350 | 27250 | 245 |
| 457 | 20231106 | 130900 | 3159090100 | 27300 | 27250 | 27350 | 27250 | 109 |
| 458 | 20231106 | 130800 | 3156116850 | 27250 | 27250 | 27300 | 27250 | 314 |
| 459 | 20231106 | 130700 | 3147556650 | 27250 | 27250 | 27350 | 27200 | 373 |
| 460 | 20231106 | 130600 | 3137393700 | 27350 | 27250 | 27350 | 27250 | 79 |
| 461 | 20231106 | 130500 | 3135237650 | 27250 | 27250 | 27350 | 27250 | 375 |
| 462 | 20231106 | 130400 | 3125010350 | 27200 | 27350 | 27350 | 27200 | 514 |
| 463 | 20231106 | 130300 | 3110992650 | 27300 | 27350 | 27350 | 27300 | 82 |
| 464 | 20231106 | 130200 | 3108752800 | 27350 | 27400 | 27400 | 27300 | 457 |
| 465 | 20231106 | 130100 | 3096271750 | 27400 | 27350 | 27400 | 27300 | 104 |
| 466 | 20231106 | 130000 | 3093428100 | 27350 | 27400 | 27400 | 27350 | 206 |
| 467 | 20231106 | 125900 | 3087788800 | 27350 | 27350 | 27400 | 27350 | 413 |
| 468 | 20231106 | 125800 | 3076482400 | 27400 | 27400 | 27400 | 27350 | 225 |
| 469 | 20231106 | 125700 | 3070318700 | 27400 | 27350 | 27400 | 27350 | 124 |
| 470 | 20231106 | 125600 | 3066927100 | 27350 | 27350 | 27350 | 27300 | 305 |
| 471 | 20231106 | 125500 | 3058585850 | 27350 | 27350 | 27350 | 27300 | 113 |
| 472 | 20231106 | 125400 | 3055496400 | 27350 | 27200 | 27350 | 27200 | 151 |
| 473 | 20231106 | 125300 | 3051372700 | 27200 | 27300 | 27300 | 27200 | 641 |
| 474 | 20231106 | 125200 | 3033882700 | 27350 | 27350 | 27350 | 27300 | 146 |
| 475 | 20231106 | 125100 | 3029891800 | 27350 | 27300 | 27350 | 27250 | 199 |
| 476 | 20231106 | 125000 | 3024456050 | 27300 | 27300 | 27350 | 27300 | 332 |
| 477 | 20231106 | 124900 | 3015380900 | 27300 | 27300 | 27350 | 27250 | 230 |
| 478 | 20231106 | 124800 | 3009094900 | 27300 | 27300 | 27300 | 27250 | 156 |
| 479 | 20231106 | 124700 | 3004837350 | 27300 | 27300 | 27350 | 27300 | 401 |
| 480 | 20231106 | 124600 | 2993874300 | 27300 | 27250 | 27350 | 27250 | 178 |
| 481 | 20231106 | 124500 | 2989014250 | 27350 | 27350 | 27350 | 27200 | 298 |
| 482 | 20231106 | 124400 | 2980884050 | 27350 | 27300 | 27350 | 27250 | 348 |
| 483 | 20231106 | 124300 | 2971369350 | 27300 | 27350 | 27350 | 27250 | 141 |
| 484 | 20231106 | 124200 | 2967517350 | 27300 | 27400 | 27400 | 27300 | 334 |
| 485 | 20231106 | 124100 | 2958392100 | 27350 | 27300 | 27350 | 27300 | 285 |
| 486 | 20231106 | 124000 | 2950597650 | 27350 | 27350 | 27350 | 27300 | 212 |
| 487 | 20231106 | 123900 | 2944801150 | 27300 | 27400 | 27400 | 27300 | 299 |
| 488 | 20231106 | 123800 | 2936623900 | 27400 | 27350 | 27400 | 27350 | 312 |
| 489 | 20231106 | 123700 | 2928075700 | 27350 | 27300 | 27400 | 27300 | 231 |
| 490 | 20231106 | 123600 | 2921759900 | 27350 | 27400 | 27400 | 27350 | 269 |
| 491 | 20231106 | 123500 | 2914395250 | 27400 | 27350 | 27400 | 27300 | 278 |
| 492 | 20231106 | 123400 | 2906792200 | 27300 | 27300 | 27350 | 27250 | 196 |
| 493 | 20231106 | 123300 | 2901442000 | 27300 | 27350 | 27350 | 27250 | 211 |
| 494 | 20231106 | 123200 | 2895674700 | 27300 | 27300 | 27350 | 27300 | 289 |
| 495 | 20231106 | 123100 | 2887773450 | 27350 | 27300 | 27350 | 27250 | 282 |
| 496 | 20231106 | 123000 | 2880071800 | 27300 | 27350 | 27350 | 27200 | 475 |
| 497 | 20231106 | 122900 | 2867090750 | 27350 | 27300 | 27350 | 27250 | 168 |
| 498 | 20231106 | 122800 | 2862502450 | 27250 | 27350 | 27350 | 27250 | 120 |
| 499 | 20231106 | 122700 | 2859226800 | 27300 | 27300 | 27350 | 27200 | 373 |
| 500 | 20231106 | 122600 | 2849039600 | 27300 | 27200 | 27300 | 27200 | 121 |
| 501 | 20231106 | 122500 | 2845740250 | 27200 | 27250 | 27300 | 27200 | 281 |
| 502 | 20231106 | 122400 | 2838078200 | 27300 | 27250 | 27300 | 27200 | 392 |
| 503 | 20231106 | 122300 | 2827380800 | 27200 | 27250 | 27250 | 27200 | 152 |
| 504 | 20231106 | 122200 | 2823239850 | 27200 | 27250 | 27250 | 27200 | 351 |
| 505 | 20231106 | 122100 | 2813677900 | 27250 | 27100 | 27250 | 27100 | 364 |
| 506 | 20231106 | 122000 | 2803778600 | 27150 | 27150 | 27200 | 27100 | 336 |
| 507 | 20231106 | 121900 | 2794653850 | 27150 | 27250 | 27250 | 27150 | 134 |
| 508 | 20231106 | 121800 | 2791007550 | 27200 | 27200 | 27250 | 27200 | 370 |
| 509 | 20231106 | 121700 | 2780928500 | 27150 | 27200 | 27250 | 27150 | 164 |
| 510 | 20231106 | 121600 | 2776469400 | 27250 | 27150 | 27250 | 27150 | 209 |
| 511 | 20231106 | 121500 | 2770787600 | 27150 | 27200 | 27200 | 27150 | 380 |
| 512 | 20231106 | 121400 | 2760453150 | 27200 | 27150 | 27200 | 27150 | 312 |
| 513 | 20231106 | 121300 | 2751978100 | 27150 | 27100 | 27200 | 27100 | 236 |
| 514 | 20231106 | 121200 | 2745565850 | 27200 | 27100 | 27200 | 27100 | 443 |
| 515 | 20231106 | 121100 | 2733528400 | 27150 | 27150 | 27200 | 27100 | 353 |
| 516 | 20231106 | 121000 | 2723944650 | 27150 | 27200 | 27200 | 27150 | 230 |
| 517 | 20231106 | 120900 | 2717690100 | 27150 | 27100 | 27200 | 27050 | 364 |
| 518 | 20231106 | 120800 | 2707811600 | 27100 | 27100 | 27200 | 27100 | 870 |
| 519 | 20231106 | 120700 | 2684199550 | 27150 | 27150 | 27150 | 27100 | 225 |
| 520 | 20231106 | 120600 | 2678091800 | 27150 | 27100 | 27150 | 27050 | 338 |
| 521 | 20231106 | 120500 | 2668921150 | 27100 | 27100 | 27150 | 27050 | 358 |
| 522 | 20231106 | 120400 | 2659215250 | 27150 | 27100 | 27150 | 27050 | 99 |
| 523 | 20231106 | 120300 | 2656532450 | 27100 | 27000 | 27100 | 26950 | 588 |
| 524 | 20231106 | 120200 | 2640619450 | 27000 | 27000 | 27050 | 27000 | 76 |
| 525 | 20231106 | 120100 | 2638566150 | 27000 | 26950 | 27050 | 26950 | 160 |
| 526 | 20231106 | 120000 | 2634240150 | 27000 | 27050 | 27050 | 26950 | 525 |
| 527 | 20231106 | 115900 | 2620064800 | 27000 | 27100 | 27100 | 27000 | 453 |
| 528 | 20231106 | 115800 | 2607806200 | 27100 | 27050 | 27100 | 27050 | 203 |
| 529 | 20231106 | 115700 | 2602306550 | 27050 | 27000 | 27100 | 27000 | 240 |
| 530 | 20231106 | 115600 | 2595815950 | 27000 | 27050 | 27100 | 27000 | 195 |
| 531 | 20231106 | 115500 | 2590540150 | 27000 | 27000 | 27050 | 26950 | 334 |
| 532 | 20231106 | 115400 | 2581520200 | 26950 | 26950 | 27000 | 26900 | 268 |
| 533 | 20231106 | 115300 | 2574303900 | 26950 | 26950 | 26950 | 26900 | 236 |
| 534 | 20231106 | 115200 | 2567945250 | 27000 | 26950 | 27000 | 26900 | 330 |
| 535 | 20231106 | 115100 | 2559047950 | 26900 | 26900 | 27000 | 26900 | 252 |
| 536 | 20231106 | 115000 | 2552255050 | 26950 | 26950 | 27000 | 26900 | 146 |
| 537 | 20231106 | 114900 | 2548316300 | 27000 | 26900 | 27000 | 26850 | 327 |
| 538 | 20231106 | 114800 | 2539507750 | 26950 | 27000 | 27000 | 26900 | 255 |
| 539 | 20231106 | 114700 | 2532633650 | 26950 | 26950 | 27000 | 26950 | 268 |
| 540 | 20231106 | 114600 | 2525399950 | 26950 | 26950 | 27000 | 26900 | 545 |
| 541 | 20231106 | 114500 | 2510716400 | 26950 | 26900 | 26950 | 26900 | 136 |
| 542 | 20231106 | 114400 | 2507052750 | 26950 | 26900 | 26950 | 26900 | 171 |
| 543 | 20231106 | 114300 | 2502446400 | 26950 | 26850 | 26950 | 26850 | 343 |
| 544 | 20231106 | 114200 | 2493218650 | 26900 | 26900 | 26900 | 26850 | 158 |
| 545 | 20231106 | 114100 | 2488970500 | 26900 | 26850 | 26900 | 26800 | 99 |
| 546 | 20231106 | 114000 | 2486310000 | 26850 | 26900 | 26900 | 26800 | 401 |
| 547 | 20231106 | 113900 | 2475532750 | 26800 | 26850 | 26850 | 26800 | 149 |
| 548 | 20231106 | 113800 | 2471534400 | 26800 | 26800 | 26850 | 26800 | 257 |
| 549 | 20231106 | 113700 | 2464639900 | 26850 | 26750 | 26850 | 26750 | 383 |
| 550 | 20231106 | 113600 | 2454371950 | 26750 | 26750 | 26800 | 26750 | 150 |
| 551 | 20231106 | 113500 | 2450353800 | 26700 | 26750 | 26800 | 26550 | 527 |
| 552 | 20231106 | 113400 | 2436296350 | 26750 | 26800 | 26800 | 26750 | 287 |
| 553 | 20231106 | 113300 | 2428605700 | 26750 | 26800 | 26800 | 26750 | 169 |
| 554 | 20231106 | 113200 | 2424079900 | 26800 | 26750 | 26800 | 26700 | 299 |
| 555 | 20231106 | 113100 | 2416079400 | 26800 | 26700 | 26800 | 26700 | 555 |
| 556 | 20231106 | 113000 | 2401220400 | 26700 | 26700 | 26750 | 26700 | 195 |
| 557 | 20231106 | 112900 | 2396006600 | 26750 | 26700 | 26750 | 26650 | 246 |
| 558 | 20231106 | 112800 | 2389437700 | 26750 | 26700 | 26750 | 26700 | 329 |
| 559 | 20231106 | 112700 | 2380639050 | 26750 | 26700 | 26750 | 26700 | 164 |
| 560 | 20231106 | 112600 | 2376255050 | 26750 | 26750 | 26750 | 26700 | 336 |
| 561 | 20231106 | 112500 | 2367276650 | 26750 | 26650 | 26750 | 26600 | 226 |
| 562 | 20231106 | 112400 | 2361244100 | 26650 | 26600 | 26700 | 26550 | 186 |
| 563 | 20231106 | 112300 | 2356291650 | 26600 | 26650 | 26700 | 26600 | 152 |
| 564 | 20231106 | 112200 | 2352236500 | 26700 | 26600 | 26700 | 26500 | 254 |
| 565 | 20231106 | 112100 | 2345472800 | 26500 | 26750 | 26750 | 26500 | 1553 |
| 566 | 20231106 | 112000 | 2304223850 | 26750 | 26700 | 26750 | 26650 | 314 |
| 567 | 20231106 | 111900 | 2295837700 | 26700 | 26650 | 26700 | 26650 | 180 |
| 568 | 20231106 | 111800 | 2291034200 | 26650 | 26700 | 26750 | 26650 | 248 |
| 569 | 20231106 | 111700 | 2284417950 | 26750 | 26700 | 26750 | 26700 | 95 |
| 570 | 20231106 | 111600 | 2281879950 | 26750 | 26700 | 26750 | 26700 | 174 |
| 571 | 20231106 | 111500 | 2277227950 | 26700 | 26700 | 26750 | 26650 | 403 |
| 572 | 20231106 | 111400 | 2266464200 | 26700 | 26750 | 26750 | 26700 | 143 |
| 573 | 20231106 | 111300 | 2262643550 | 26750 | 26650 | 26750 | 26600 | 97 |
| 574 | 20231106 | 111200 | 2260058250 | 26650 | 26650 | 26750 | 26650 | 249 |
| 575 | 20231106 | 111100 | 2253419600 | 26650 | 26700 | 26700 | 26600 | 377 |
| 576 | 20231106 | 111000 | 2243378050 | 26700 | 26700 | 26750 | 26700 | 74 |
| 577 | 20231106 | 110900 | 2241401850 | 26700 | 26650 | 26750 | 26650 | 275 |
| 578 | 20231106 | 110800 | 2234059800 | 26750 | 26750 | 26750 | 26650 | 375 |
| 579 | 20231106 | 110700 | 2224046850 | 26750 | 26750 | 26750 | 26700 | 186 |
| 580 | 20231106 | 110600 | 2219078550 | 26800 | 26650 | 26800 | 26550 | 260 |
| 581 | 20231106 | 110500 | 2212156850 | 26650 | 26700 | 26750 | 26650 | 280 |
| 582 | 20231106 | 110400 | 2204677950 | 26700 | 26750 | 26800 | 26650 | 458 |
| 583 | 20231106 | 110300 | 2192455800 | 26750 | 26800 | 26850 | 26700 | 177 |
| 584 | 20231106 | 110200 | 2187717050 | 26750 | 26750 | 26800 | 26750 | 140 |
| 585 | 20231106 | 110100 | 2183967300 | 26750 | 26850 | 26850 | 26700 | 226 |
| 586 | 20231106 | 110000 | 2177921500 | 26850 | 26700 | 26850 | 26650 | 37 |
| 587 | 20231106 | 105900 | 2176934600 | 26800 | 26650 | 26800 | 26650 | 136 |
| 588 | 20231106 | 105800 | 2173302750 | 26650 | 26800 | 26900 | 26650 | 636 |
| 589 | 20231106 | 105700 | 2156287050 | 26800 | 26850 | 26900 | 26800 | 176 |
| 590 | 20231106 | 105600 | 2151559250 | 26850 | 26850 | 26900 | 26850 | 137 |
| 591 | 20231106 | 105500 | 2147878350 | 26850 | 26800 | 26850 | 26800 | 428 |
| 592 | 20231106 | 105400 | 2136400750 | 26800 | 26850 | 26850 | 26800 | 99 |
| 593 | 20231106 | 105300 | 2133743450 | 26750 | 26750 | 26850 | 26750 | 150 |
| 594 | 20231106 | 105200 | 2129727150 | 26800 | 26850 | 26850 | 26800 | 219 |
| 595 | 20231106 | 105100 | 2123854550 | 26800 | 26750 | 26800 | 26700 | 144 |
| 596 | 20231106 | 105000 | 2119999650 | 26750 | 26800 | 26800 | 26700 | 260 |
| 597 | 20231106 | 104900 | 2113038350 | 26800 | 26800 | 26850 | 26750 | 171 |
| 598 | 20231106 | 104800 | 2108451450 | 26800 | 26750 | 26850 | 26750 | 263 |
| 599 | 20231106 | 104700 | 2101406600 | 26750 | 26800 | 26800 | 26650 | 465 |
| 600 | 20231106 | 104600 | 2088975250 | 26750 | 26750 | 26800 | 26750 | 254 |
| 601 | 20231106 | 104500 | 2082180150 | 26750 | 26800 | 26850 | 26750 | 279 |
| 602 | 20231106 | 104400 | 2074699900 | 26800 | 26900 | 26900 | 26750 | 195 |
| 603 | 20231106 | 104300 | 2069472950 | 26800 | 26900 | 26900 | 26800 | 276 |
| 604 | 20231106 | 104200 | 2062056850 | 26900 | 26800 | 26900 | 26800 | 130 |
| 605 | 20231106 | 104100 | 2058569650 | 26850 | 26850 | 26950 | 26850 | 219 |
| 606 | 20231106 | 104000 | 2052677050 | 26900 | 26900 | 26950 | 26850 | 183 |
| 607 | 20231106 | 103900 | 2047753050 | 26950 | 26850 | 26950 | 26850 | 182 |
| 608 | 20231106 | 103800 | 2042860300 | 26950 | 27000 | 27000 | 26850 | 120 |
| 609 | 20231106 | 103700 | 2039626100 | 26950 | 26900 | 27000 | 26900 | 247 |
| 610 | 20231106 | 103600 | 2032973600 | 26900 | 26950 | 26950 | 26850 | 167 |
| 611 | 20231106 | 103500 | 2028480150 | 27000 | 27050 | 27050 | 27000 | 60 |
| 612 | 20231106 | 103400 | 2026859200 | 27050 | 26950 | 27050 | 26950 | 230 |
| 613 | 20231106 | 103300 | 2020650650 | 27000 | 27050 | 27100 | 27000 | 236 |
| 614 | 20231106 | 103200 | 2014262850 | 27100 | 27050 | 27100 | 27000 | 375 |
| 615 | 20231106 | 103100 | 2004109250 | 27050 | 27050 | 27100 | 27000 | 89 |
| 616 | 20231106 | 103000 | 2001702500 | 27050 | 27150 | 27150 | 27000 | 347 |
| 617 | 20231106 | 102900 | 1992305750 | 27150 | 27150 | 27150 | 27050 | 192 |
| 618 | 20231106 | 102800 | 1987099400 | 27150 | 27050 | 27150 | 27050 | 335 |
| 619 | 20231106 | 102700 | 1978023700 | 27100 | 27100 | 27150 | 27050 | 637 |
| 620 | 20231106 | 102600 | 1960769850 | 27100 | 27050 | 27100 | 27050 | 299 |
| 621 | 20231106 | 102500 | 1952675450 | 27050 | 27050 | 27100 | 27000 | 223 |
| 622 | 20231106 | 102400 | 1946643950 | 27000 | 27000 | 27100 | 26950 | 220 |
| 623 | 20231106 | 102300 | 1940694300 | 27000 | 26900 | 27050 | 26900 | 254 |
| 624 | 20231106 | 102200 | 1933846700 | 26900 | 27000 | 27050 | 26850 | 344 |
| 625 | 20231106 | 102100 | 1924570700 | 27050 | 26950 | 27050 | 26950 | 260 |
| 626 | 20231106 | 102000 | 1917550550 | 27000 | 27050 | 27050 | 27000 | 282 |
| 627 | 20231106 | 101900 | 1909931300 | 26950 | 26950 | 27000 | 26950 | 327 |
| 628 | 20231106 | 101800 | 1901111700 | 26900 | 27000 | 27050 | 26900 | 281 |
| 629 | 20231106 | 101700 | 1893530050 | 27050 | 27050 | 27050 | 27000 | 285 |
| 630 | 20231106 | 101600 | 1885825350 | 27050 | 27150 | 27150 | 26800 | 1319 |
| 631 | 20231106 | 101500 | 1850309050 | 27100 | 27150 | 27150 | 27100 | 341 |
| 632 | 20231106 | 101400 | 1841053600 | 27100 | 27150 | 27150 | 27100 | 454 |
| 633 | 20231106 | 101300 | 1828742300 | 27150 | 27150 | 27150 | 27100 | 488 |
| 634 | 20231106 | 101200 | 1815507450 | 27100 | 26950 | 27150 | 26950 | 3028 |
| 635 | 20231106 | 101100 | 1733729450 | 26950 | 26950 | 26950 | 26900 | 520 |
| 636 | 20231106 | 101000 | 1719717300 | 26900 | 26900 | 26950 | 26900 | 457 |
| 637 | 20231106 | 100900 | 1707422300 | 26900 | 26900 | 26950 | 26850 | 362 |
| 638 | 20231106 | 100800 | 1697684900 | 26900 | 26850 | 26900 | 26850 | 227 |
| 639 | 20231106 | 100700 | 1691579700 | 26850 | 26900 | 26900 | 26850 | 259 |
| 640 | 20231106 | 100600 | 1684614350 | 26900 | 26850 | 26900 | 26850 | 400 |
| 641 | 20231106 | 100500 | 1673862600 | 26800 | 26850 | 26900 | 26800 | 621 |
| 642 | 20231106 | 100400 | 1657189100 | 26850 | 26800 | 26850 | 26800 | 284 |
| 643 | 20231106 | 100300 | 1649565300 | 26800 | 26800 | 26800 | 26750 | 528 |
| 644 | 20231106 | 100200 | 1635415750 | 26800 | 26750 | 26800 | 26700 | 277 |
| 645 | 20231106 | 100100 | 1627997100 | 26700 | 26800 | 26800 | 26700 | 397 |
| 646 | 20231106 | 100000 | 1617367050 | 26800 | 26750 | 26800 | 26750 | 376 |
| 647 | 20231106 | 095900 | 1607295800 | 26750 | 26750 | 26800 | 26750 | 491 |
| 648 | 20231106 | 095800 | 1594159450 | 26800 | 26800 | 26800 | 26750 | 168 |
| 649 | 20231106 | 095700 | 1589660550 | 26800 | 26750 | 26800 | 26750 | 470 |
| 650 | 20231106 | 095600 | 1577085950 | 26750 | 26650 | 26750 | 26650 | 270 |
| 651 | 20231106 | 095500 | 1569877400 | 26700 | 26650 | 26700 | 26650 | 996 |
| 652 | 20231106 | 095400 | 1543331500 | 26650 | 26650 | 26650 | 26650 | 196 |
| 653 | 20231106 | 095300 | 1538108100 | 26650 | 26600 | 26650 | 26600 | 375 |
| 654 | 20231106 | 095200 | 1528129600 | 26600 | 26600 | 26600 | 26550 | 351 |
| 655 | 20231106 | 095100 | 1518793500 | 26600 | 26500 | 26600 | 26500 | 504 |
| 656 | 20231106 | 095000 | 1505413350 | 26500 | 26400 | 26500 | 26400 | 511 |
| 657 | 20231106 | 094900 | 1491900800 | 26400 | 26400 | 26450 | 26300 | 2041 |
| 658 | 20231106 | 094800 | 1438160950 | 26450 | 26450 | 26450 | 26400 | 233 |
| 659 | 20231106 | 094700 | 1431998150 | 26450 | 26300 | 26450 | 26250 | 2924 |
| 660 | 20231106 | 094600 | 1355053600 | 26300 | 26450 | 26450 | 26300 | 960 |
| 661 | 20231106 | 094500 | 1329747300 | 26450 | 26350 | 26450 | 26350 | 765 |
| 662 | 20231106 | 094400 | 1309581050 | 26350 | 26250 | 26350 | 26250 | 1318 |
| 663 | 20231106 | 094300 | 1274938150 | 26250 | 26200 | 26250 | 26150 | 877 |
| 664 | 20231106 | 094200 | 1251959500 | 26200 | 26200 | 26200 | 26200 | 273 |
| 665 | 20231106 | 094100 | 1244806900 | 26150 | 26250 | 26250 | 26150 | 227 |
| 666 | 20231106 | 094000 | 1238860350 | 26250 | 26250 | 26250 | 26150 | 187 |
| 667 | 20231106 | 093900 | 1233959100 | 26250 | 26100 | 26250 | 26100 | 842 |
| 668 | 20231106 | 093800 | 1211899300 | 26100 | 26050 | 26150 | 25950 | 732 |
| 669 | 20231106 | 093700 | 1192832450 | 26050 | 26000 | 26050 | 26000 | 126 |
| 670 | 20231106 | 093600 | 1189556300 | 26050 | 25950 | 26050 | 25850 | 3359 |
| 671 | 20231106 | 093500 | 1102654450 | 25950 | 25900 | 25950 | 25900 | 707 |
| 672 | 20231106 | 093400 | 1084338150 | 25900 | 25900 | 26050 | 25900 | 468 |
| 673 | 20231106 | 093300 | 1072207750 | 25900 | 26050 | 26100 | 25900 | 1287 |
| 674 | 20231106 | 093200 | 1038840000 | 26100 | 26050 | 26100 | 25850 | 221 |
| 675 | 20231106 | 093100 | 1033108650 | 25900 | 26000 | 26050 | 25850 | 1632 |
| 676 | 20231106 | 093000 | 990855550 | 25900 | 26000 | 26000 | 25900 | 111 |
| 677 | 20231106 | 092900 | 987971050 | 25900 | 26150 | 26150 | 25850 | 1263 |
| 678 | 20231106 | 092800 | 955211850 | 26150 | 25950 | 26150 | 25950 | 536 |
| 679 | 20231106 | 092700 | 941267250 | 26000 | 26050 | 26050 | 25950 | 686 |
| 680 | 20231106 | 092600 | 923430400 | 26000 | 26150 | 26200 | 26000 | 250 |
| 681 | 20231106 | 092500 | 916900450 | 26150 | 26150 | 26150 | 25950 | 888 |
| 682 | 20231106 | 092400 | 893827050 | 26150 | 26050 | 26150 | 25900 | 940 |
| 683 | 20231106 | 092300 | 869373800 | 26050 | 25900 | 26050 | 25850 | 1109 |
| 684 | 20231106 | 092200 | 840571250 | 25900 | 25850 | 26000 | 25850 | 506 |
| 685 | 20231106 | 092100 | 827470400 | 26000 | 26150 | 26150 | 25800 | 1909 |
| 686 | 20231106 | 092000 | 778012350 | 26100 | 25950 | 26150 | 25950 | 756 |
| 687 | 20231106 | 091900 | 758360050 | 25950 | 26250 | 26250 | 25950 | 848 |
| 688 | 20231106 | 091800 | 736326250 | 26250 | 26000 | 26250 | 26000 | 45 |
| 689 | 20231106 | 091700 | 735149350 | 26000 | 26350 | 26350 | 26000 | 3131 |
| 690 | 20231106 | 091600 | 653420050 | 26200 | 26200 | 26500 | 26200 | 235 |
| 691 | 20231106 | 091500 | 647234800 | 26200 | 25900 | 26200 | 25900 | 949 |
| 692 | 20231106 | 091400 | 622507600 | 25900 | 26000 | 26050 | 25800 | 3151 |
| 693 | 20231106 | 091300 | 541032400 | 25850 | 25850 | 25900 | 25850 | 2504 |
| 694 | 20231106 | 091200 | 476275100 | 25850 | 25950 | 25950 | 25850 | 2743 |
| 695 | 20231106 | 091100 | 405234700 | 26100 | 25950 | 26100 | 25950 | 1030 |
| 696 | 20231106 | 091000 | 378450500 | 26000 | 26150 | 26150 | 25900 | 2951 |
| 697 | 20231106 | 090900 | 301729400 | 26100 | 26200 | 26200 | 26050 | 1809 |
| 698 | 20231106 | 090800 | 254537450 | 26150 | 26250 | 26250 | 26100 | 1378 |
| 699 | 20231106 | 090700 | 218468450 | 26250 | 26150 | 26250 | 26150 | 506 |
| 700 | 20231106 | 090600 | 205212150 | 26000 | 26150 | 26300 | 26000 | 3358 |
| 701 | 20231106 | 090500 | 117498850 | 26150 | 26400 | 26450 | 26100 | 1214 |
| 702 | 20231106 | 090400 | 85700150 | 26400 | 26750 | 26750 | 26250 | 1268 |
| 703 | 20231106 | 090300 | 52164600 | 26650 | 26900 | 26900 | 26650 | 835 |
| 704 | 20231106 | 090200 | 29801450 | 26850 | 26950 | 26950 | 26850 | 470 |
| 705 | 20231106 | 090100 | 17165500 | 26900 | 27100 | 27100 | 26900 | 354 |
| 706 | 20231106 | 090000 | 7624750 | 27100 | 27150 | 27150 | 27100 | 281 |