40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 211700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 3 | 20231106 | 211600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20231106 | 211500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20231106 | 211400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20231106 | 211300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20231106 | 211200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20231106 | 211100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20231106 | 211000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20231106 | 210900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20231106 | 210800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20231106 | 210700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20231106 | 210600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20231106 | 210500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20231106 | 210400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20231106 | 210300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20231106 | 210200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20231106 | 210100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20231106 | 210000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20231106 | 205900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20231106 | 205800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20231106 | 205700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20231106 | 205600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20231106 | 205500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20231106 | 205400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20231106 | 205300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20231106 | 205200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20231106 | 205100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20231106 | 205000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20231106 | 204900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20231106 | 204800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20231106 | 204700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 33 | 20231106 | 204600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20231106 | 204500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20231106 | 204400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20231106 | 204300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20231106 | 204200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20231106 | 204100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20231106 | 204000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20231106 | 203900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20231106 | 203800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20231106 | 203700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20231106 | 203600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20231106 | 203500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20231106 | 203400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20231106 | 203300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20231106 | 203200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20231106 | 203100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20231106 | 203000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20231106 | 202900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20231106 | 202800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20231106 | 202700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20231106 | 202600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20231106 | 202500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20231106 | 202400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20231106 | 202300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20231106 | 202200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20231106 | 202100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20231106 | 202000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20231106 | 201900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20231106 | 201800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20231106 | 201700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 63 | 20231106 | 201600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20231106 | 201500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20231106 | 201400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20231106 | 201300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20231106 | 201200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20231106 | 201100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20231106 | 201000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20231106 | 200900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20231106 | 200800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20231106 | 200700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20231106 | 200600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20231106 | 200500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20231106 | 200400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20231106 | 200300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20231106 | 200200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20231106 | 200100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20231106 | 200000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20231106 | 195900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20231106 | 195800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20231106 | 195700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20231106 | 195600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20231106 | 195500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20231106 | 195400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20231106 | 195300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20231106 | 195200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20231106 | 195100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20231106 | 195000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20231106 | 194900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20231106 | 194800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20231106 | 194700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 93 | 20231106 | 194600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20231106 | 194500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20231106 | 194400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20231106 | 194300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20231106 | 194200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20231106 | 194100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20231106 | 194000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20231106 | 193900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20231106 | 193800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20231106 | 193700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20231106 | 193600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20231106 | 193500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20231106 | 193400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20231106 | 193300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20231106 | 193200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20231106 | 193100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20231106 | 193000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20231106 | 192900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20231106 | 192800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20231106 | 192700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20231106 | 192600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20231106 | 192500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20231106 | 192400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20231106 | 192300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20231106 | 192200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20231106 | 192100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20231106 | 192000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20231106 | 191900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20231106 | 191800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20231106 | 191700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 123 | 20231106 | 191600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20231106 | 191500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20231106 | 191400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20231106 | 191300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20231106 | 191200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20231106 | 191100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20231106 | 191000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20231106 | 190900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20231106 | 190800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20231106 | 190700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20231106 | 190600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20231106 | 190500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20231106 | 190400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20231106 | 190300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20231106 | 190200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20231106 | 190100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20231106 | 190000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20231106 | 185900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20231106 | 185800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20231106 | 185700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20231106 | 185600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20231106 | 185500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20231106 | 185400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20231106 | 185300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20231106 | 185200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20231106 | 185100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20231106 | 185000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20231106 | 184900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20231106 | 184800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20231106 | 184700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 153 | 20231106 | 184600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20231106 | 184500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20231106 | 184400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20231106 | 184300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20231106 | 184200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20231106 | 184100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20231106 | 184000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20231106 | 183900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20231106 | 183800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20231106 | 183700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20231106 | 183600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20231106 | 183500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20231106 | 183400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20231106 | 183300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20231106 | 183200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20231106 | 183100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20231106 | 183000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20231106 | 182900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20231106 | 182800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20231106 | 182700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20231106 | 182600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20231106 | 182500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20231106 | 182400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20231106 | 182300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20231106 | 182200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20231106 | 182100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20231106 | 182000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20231106 | 181900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20231106 | 181800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20231106 | 181700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 183 | 20231106 | 181600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20231106 | 181500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20231106 | 181400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20231106 | 181300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20231106 | 181200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20231106 | 181100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20231106 | 181000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20231106 | 180900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20231106 | 180800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20231106 | 180700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20231106 | 180600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20231106 | 180500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20231106 | 180400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20231106 | 180300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20231106 | 180200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20231106 | 180100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20231106 | 180000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20231106 | 175900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20231106 | 175800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20231106 | 175700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20231106 | 175600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20231106 | 175500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20231106 | 175400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20231106 | 175300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20231106 | 175200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20231106 | 175100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20231106 | 175000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20231106 | 174900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20231106 | 174800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20231106 | 174700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 213 | 20231106 | 174600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20231106 | 174500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20231106 | 174400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20231106 | 174300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20231106 | 174200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20231106 | 174100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20231106 | 174000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20231106 | 173900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20231106 | 173800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20231106 | 173700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20231106 | 173600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20231106 | 173500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20231106 | 173400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20231106 | 173300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20231106 | 173200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20231106 | 173100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20231106 | 173000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20231106 | 172900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20231106 | 172800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20231106 | 172700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20231106 | 172600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20231106 | 172500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20231106 | 172400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20231106 | 172300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20231106 | 172200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20231106 | 172100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20231106 | 172000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20231106 | 171900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20231106 | 171800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20231106 | 171700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 243 | 20231106 | 171600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20231106 | 171500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20231106 | 171400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20231106 | 171300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20231106 | 171200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20231106 | 171100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20231106 | 171000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20231106 | 170900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20231106 | 170800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20231106 | 170700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20231106 | 170600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20231106 | 170500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20231106 | 170400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20231106 | 170300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20231106 | 170200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20231106 | 170100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20231106 | 170000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20231106 | 165900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20231106 | 165800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20231106 | 165700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20231106 | 165600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20231106 | 165500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20231106 | 165400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20231106 | 165300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20231106 | 165200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20231106 | 165100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20231106 | 165000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20231106 | 164900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20231106 | 164800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20231106 | 164700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 273 | 20231106 | 164600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20231106 | 164500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20231106 | 164400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20231106 | 164300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20231106 | 164200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20231106 | 164100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20231106 | 164000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20231106 | 163900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20231106 | 163800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20231106 | 163700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20231106 | 163600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20231106 | 163500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20231106 | 163400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20231106 | 163300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20231106 | 163200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20231106 | 163100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20231106 | 163000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20231106 | 162900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20231106 | 162800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20231106 | 162700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20231106 | 162600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20231106 | 162500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20231106 | 162400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20231106 | 162300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 297 | 20231106 | 162200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 298 | 20231106 | 162100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 299 | 20231106 | 162000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 300 | 20231106 | 161900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 301 | 20231106 | 161800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 302 | 20231106 | 161700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 303 | 20231106 | 161600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 304 | 20231106 | 161500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 305 | 20231106 | 161400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 306 | 20231106 | 161300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 307 | 20231106 | 161200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 308 | 20231106 | 161100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 309 | 20231106 | 161000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 310 | 20231106 | 160900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 311 | 20231106 | 160800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 312 | 20231106 | 160700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 313 | 20231106 | 160600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 314 | 20231106 | 160500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 315 | 20231106 | 160400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 316 | 20231106 | 160300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 317 | 20231106 | 160200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 318 | 20231106 | 160100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 319 | 20231106 | 160000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 320 | 20231106 | 155900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 321 | 20231106 | 155800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 322 | 20231106 | 155700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 323 | 20231106 | 155600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 324 | 20231106 | 155500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 325 | 20231106 | 155400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 326 | 20231106 | 155300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 327 | 20231106 | 155200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 328 | 20231106 | 155100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 329 | 20231106 | 155000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 330 | 20231106 | 154900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 331 | 20231106 | 154800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 332 | 20231106 | 154700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 333 | 20231106 | 154600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 334 | 20231106 | 154500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 335 | 20231106 | 154400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 336 | 20231106 | 154300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 337 | 20231106 | 154200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 338 | 20231106 | 154100 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 339 | 20231106 | 154000 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 340 | 20231106 | 153900 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 341 | 20231106 | 153800 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 342 | 20231106 | 153700 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 343 | 20231106 | 153600 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 344 | 20231106 | 153500 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 345 | 20231106 | 153400 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 346 | 20231106 | 153300 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 0 |
| 347 | 20231106 | 153200 | 38003677500 | 44400 | 44400 | 44400 | 44400 | 35196 |
| 348 | 20231106 | 153100 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 349 | 20231106 | 153000 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 350 | 20231106 | 152900 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 351 | 20231106 | 152800 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 352 | 20231106 | 152700 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 353 | 20231106 | 152600 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 354 | 20231106 | 152500 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 355 | 20231106 | 152400 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 356 | 20231106 | 152300 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 357 | 20231106 | 152200 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 358 | 20231106 | 152100 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 359 | 20231106 | 152000 | 36440975100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 360 | 20231106 | 151900 | 36440975100 | 43250 | 43250 | 43300 | 43200 | 2798 |
| 361 | 20231106 | 151800 | 36319939200 | 43200 | 43300 | 43300 | 43200 | 849 |
| 362 | 20231106 | 151700 | 36283231550 | 43250 | 43200 | 43250 | 43200 | 855 |
| 363 | 20231106 | 151600 | 36246260700 | 43200 | 43250 | 43450 | 43200 | 4637 |
| 364 | 20231106 | 151500 | 36045372400 | 43200 | 43250 | 43250 | 43200 | 419 |
| 365 | 20231106 | 151400 | 36027270100 | 43250 | 43200 | 43300 | 43200 | 685 |
| 366 | 20231106 | 151300 | 35997642800 | 43200 | 43200 | 43350 | 43150 | 1807 |
| 367 | 20231106 | 151200 | 35919429100 | 43300 | 43300 | 43400 | 43150 | 1752 |
| 368 | 20231106 | 151100 | 35843594800 | 43300 | 43250 | 43400 | 43200 | 3331 |
| 369 | 20231106 | 151000 | 35699405550 | 43200 | 43300 | 43300 | 43200 | 659 |
| 370 | 20231106 | 150900 | 35670917300 | 43300 | 43400 | 43400 | 43200 | 1980 |
| 371 | 20231106 | 150800 | 35585195950 | 43400 | 43250 | 43450 | 43200 | 2801 |
| 372 | 20231106 | 150700 | 35463833700 | 43250 | 43200 | 43300 | 43100 | 1522 |
| 373 | 20231106 | 150600 | 35398092950 | 43200 | 43350 | 43350 | 43200 | 1347 |
| 374 | 20231106 | 150500 | 35339834500 | 43350 | 43350 | 43550 | 43300 | 3058 |
| 375 | 20231106 | 150400 | 35207199100 | 43350 | 43450 | 43600 | 43300 | 2682 |
| 376 | 20231106 | 150300 | 35090735350 | 43450 | 43250 | 43500 | 43250 | 2284 |
| 377 | 20231106 | 150200 | 34991674100 | 43200 | 43250 | 43300 | 43200 | 2601 |
| 378 | 20231106 | 150100 | 34879144600 | 43250 | 43150 | 43600 | 43150 | 7119 |
| 379 | 20231106 | 150000 | 34570827650 | 43200 | 43300 | 43400 | 43100 | 4691 |
| 380 | 20231106 | 145900 | 34368202650 | 43300 | 43400 | 43600 | 43250 | 3408 |
| 381 | 20231106 | 145800 | 34220529150 | 43400 | 43500 | 43600 | 43400 | 3271 |
| 382 | 20231106 | 145700 | 34078240250 | 43450 | 43500 | 43550 | 43450 | 1054 |
| 383 | 20231106 | 145600 | 34032412200 | 43500 | 43400 | 43550 | 43400 | 2121 |
| 384 | 20231106 | 145500 | 33940166350 | 43450 | 43550 | 43600 | 43400 | 1687 |
| 385 | 20231106 | 145400 | 33866730300 | 43600 | 43600 | 43600 | 43450 | 1966 |
| 386 | 20231106 | 145300 | 33781138000 | 43600 | 43600 | 43750 | 43450 | 2417 |
| 387 | 20231106 | 145200 | 33675807400 | 43650 | 43700 | 43750 | 43650 | 1701 |
| 388 | 20231106 | 145100 | 33601494000 | 43650 | 43700 | 43750 | 43650 | 1397 |
| 389 | 20231106 | 145000 | 33540476650 | 43700 | 43700 | 43700 | 43650 | 1288 |
| 390 | 20231106 | 144900 | 33484231950 | 43700 | 43750 | 43850 | 43650 | 1465 |
| 391 | 20231106 | 144800 | 33420174850 | 43850 | 43750 | 43900 | 43750 | 2070 |
| 392 | 20231106 | 144700 | 33329458650 | 43750 | 43850 | 43850 | 43700 | 1522 |
| 393 | 20231106 | 144600 | 33262821800 | 43850 | 43950 | 43950 | 43800 | 1669 |
| 394 | 20231106 | 144500 | 33189639750 | 43800 | 43600 | 43950 | 43550 | 2526 |
| 395 | 20231106 | 144400 | 33079187400 | 43650 | 43600 | 43700 | 43500 | 1547 |
| 396 | 20231106 | 144300 | 33011744300 | 43600 | 43650 | 43800 | 43600 | 1799 |
| 397 | 20231106 | 144200 | 32933202000 | 43650 | 43900 | 43900 | 43500 | 4228 |
| 398 | 20231106 | 144100 | 32748713300 | 43900 | 44050 | 44100 | 43800 | 2121 |
| 399 | 20231106 | 144000 | 32655479600 | 44050 | 43850 | 44100 | 43750 | 3822 |
| 400 | 20231106 | 143900 | 32487547950 | 43850 | 43850 | 43950 | 43600 | 2860 |
| 401 | 20231106 | 143800 | 32362301050 | 43850 | 43950 | 44000 | 43850 | 1983 |
| 402 | 20231106 | 143700 | 32275186750 | 43900 | 43950 | 44050 | 43700 | 3510 |
| 403 | 20231106 | 143600 | 32121203250 | 43950 | 44000 | 44100 | 43800 | 2813 |
| 404 | 20231106 | 143500 | 31997423100 | 44050 | 43800 | 44100 | 43700 | 2700 |
| 405 | 20231106 | 143400 | 31878810100 | 43750 | 43950 | 44100 | 43750 | 3683 |
| 406 | 20231106 | 143300 | 31717184300 | 44000 | 44250 | 44250 | 43950 | 2548 |
| 407 | 20231106 | 143200 | 31604993200 | 44250 | 44000 | 44250 | 43900 | 4503 |
| 408 | 20231106 | 143100 | 31406531700 | 44000 | 44000 | 44250 | 43950 | 2420 |
| 409 | 20231106 | 143000 | 31299920800 | 44000 | 44000 | 44150 | 43900 | 2552 |
| 410 | 20231106 | 142900 | 31187569300 | 43950 | 44250 | 44300 | 43950 | 5525 |
| 411 | 20231106 | 142800 | 30943940250 | 44300 | 44300 | 44400 | 44200 | 3620 |
| 412 | 20231106 | 142700 | 30783656150 | 44300 | 44350 | 44400 | 44100 | 5434 |
| 413 | 20231106 | 142600 | 30543410050 | 44350 | 44550 | 44550 | 44050 | 10091 |
| 414 | 20231106 | 142500 | 30097096050 | 44550 | 44900 | 44900 | 44300 | 7517 |
| 415 | 20231106 | 142400 | 29762025900 | 44950 | 45150 | 45200 | 44800 | 10200 |
| 416 | 20231106 | 142300 | 29302067850 | 45100 | 45000 | 45200 | 44800 | 8915 |
| 417 | 20231106 | 142200 | 28901242300 | 45100 | 45600 | 45650 | 44850 | 22400 |
| 418 | 20231106 | 142100 | 27888271300 | 45600 | 45150 | 45850 | 45000 | 33734 |
| 419 | 20231106 | 142000 | 26356828650 | 45150 | 44900 | 45150 | 44550 | 25685 |
| 420 | 20231106 | 141900 | 25202749500 | 44950 | 44450 | 44950 | 44350 | 26975 |
| 421 | 20231106 | 141800 | 24000339550 | 44450 | 43750 | 44500 | 43700 | 22339 |
| 422 | 20231106 | 141700 | 23013886200 | 43800 | 43300 | 43800 | 43250 | 25313 |
| 423 | 20231106 | 141600 | 21913550450 | 43250 | 43150 | 43300 | 43150 | 3290 |
| 424 | 20231106 | 141500 | 21771305500 | 43200 | 42950 | 43200 | 42950 | 9632 |
| 425 | 20231106 | 141400 | 21356367300 | 43000 | 42900 | 43000 | 42800 | 2260 |
| 426 | 20231106 | 141300 | 21259356100 | 42800 | 42800 | 42900 | 42700 | 1788 |
| 427 | 20231106 | 141200 | 21182770150 | 42650 | 42650 | 42800 | 42600 | 1659 |
| 428 | 20231106 | 141100 | 21112001950 | 42650 | 42600 | 42650 | 42600 | 1096 |
| 429 | 20231106 | 141000 | 21065288150 | 42600 | 42700 | 42750 | 42600 | 849 |
| 430 | 20231106 | 140900 | 21029069850 | 42700 | 42750 | 42750 | 42700 | 625 |
| 431 | 20231106 | 140800 | 21002370550 | 42700 | 42700 | 42850 | 42700 | 704 |
| 432 | 20231106 | 140700 | 20972273900 | 42700 | 42700 | 42750 | 42650 | 669 |
| 433 | 20231106 | 140600 | 20943707950 | 42700 | 42800 | 42800 | 42700 | 1188 |
| 434 | 20231106 | 140500 | 20892926100 | 42800 | 42850 | 42900 | 42800 | 533 |
| 435 | 20231106 | 140400 | 20870093950 | 42850 | 42800 | 42900 | 42750 | 589 |
| 436 | 20231106 | 140300 | 20844863750 | 42800 | 42800 | 42850 | 42800 | 755 |
| 437 | 20231106 | 140200 | 20812535350 | 42850 | 42800 | 42950 | 42800 | 384 |
| 438 | 20231106 | 140100 | 20796089600 | 42800 | 42950 | 42950 | 42800 | 506 |
| 439 | 20231106 | 140000 | 20774399050 | 42950 | 42850 | 42950 | 42850 | 1237 |
| 440 | 20231106 | 135900 | 20721349300 | 42850 | 42900 | 42900 | 42850 | 465 |
| 441 | 20231106 | 135800 | 20701414200 | 42850 | 42850 | 42900 | 42850 | 561 |
| 442 | 20231106 | 135700 | 20677366350 | 42850 | 42850 | 42950 | 42600 | 1568 |
| 443 | 20231106 | 135600 | 20610263050 | 42550 | 42700 | 42900 | 42550 | 1097 |
| 444 | 20231106 | 135500 | 20563378000 | 42700 | 42800 | 42900 | 42600 | 2120 |
| 445 | 20231106 | 135400 | 20472771650 | 42850 | 42800 | 42950 | 42800 | 1186 |
| 446 | 20231106 | 135300 | 20421970200 | 42800 | 42900 | 42950 | 42800 | 656 |
| 447 | 20231106 | 135200 | 20393833200 | 42950 | 42950 | 42950 | 42900 | 1042 |
| 448 | 20231106 | 135100 | 20349118900 | 42900 | 42950 | 42950 | 42900 | 1154 |
| 449 | 20231106 | 135000 | 20299567400 | 42950 | 43000 | 43050 | 42950 | 645 |
| 450 | 20231106 | 134900 | 20271842950 | 43000 | 43050 | 43100 | 43000 | 1046 |
| 451 | 20231106 | 134800 | 20226819750 | 43050 | 43100 | 43100 | 43000 | 606 |
| 452 | 20231106 | 134700 | 20200731500 | 43050 | 43100 | 43150 | 43050 | 722 |
| 453 | 20231106 | 134600 | 20169612600 | 43150 | 43200 | 43200 | 43150 | 325 |
| 454 | 20231106 | 134500 | 20155588250 | 43150 | 43200 | 43200 | 43150 | 682 |
| 455 | 20231106 | 134400 | 20126150500 | 43200 | 43150 | 43200 | 43150 | 853 |
| 456 | 20231106 | 134300 | 20089338050 | 43100 | 43100 | 43150 | 43050 | 672 |
| 457 | 20231106 | 134200 | 20060373800 | 43050 | 43050 | 43100 | 43000 | 538 |
| 458 | 20231106 | 134100 | 20037212950 | 43050 | 43100 | 43100 | 43050 | 78 |
| 459 | 20231106 | 134000 | 20033852100 | 43100 | 43050 | 43100 | 43000 | 835 |
| 460 | 20231106 | 133900 | 19997927550 | 43050 | 43000 | 43050 | 43000 | 8 |
| 461 | 20231106 | 133800 | 19997583300 | 43050 | 43100 | 43100 | 42950 | 852 |
| 462 | 20231106 | 133700 | 19960938750 | 43050 | 43050 | 43100 | 43000 | 809 |
| 463 | 20231106 | 133600 | 19926093500 | 43050 | 43000 | 43050 | 42950 | 790 |
| 464 | 20231106 | 133500 | 19892115100 | 43050 | 43050 | 43050 | 43000 | 277 |
| 465 | 20231106 | 133400 | 19880191600 | 43050 | 43000 | 43050 | 43000 | 587 |
| 466 | 20231106 | 133300 | 19854945250 | 43000 | 43100 | 43100 | 43000 | 730 |
| 467 | 20231106 | 133200 | 19823510100 | 43050 | 43050 | 43100 | 43050 | 102 |
| 468 | 20231106 | 133100 | 19819118750 | 43050 | 43000 | 43050 | 42950 | 1072 |
| 469 | 20231106 | 133000 | 19773032700 | 43000 | 42950 | 43000 | 42950 | 193 |
| 470 | 20231106 | 132900 | 19764741250 | 43000 | 42950 | 43000 | 42950 | 536 |
| 471 | 20231106 | 132800 | 19741711650 | 42950 | 43000 | 43000 | 42950 | 152 |
| 472 | 20231106 | 132700 | 19735181000 | 43000 | 42950 | 43000 | 42950 | 735 |
| 473 | 20231106 | 132600 | 19703598700 | 42950 | 42950 | 43000 | 42900 | 241 |
| 474 | 20231106 | 132500 | 19693239500 | 42950 | 43050 | 43050 | 42950 | 686 |
| 475 | 20231106 | 132400 | 19663761050 | 43050 | 43000 | 43050 | 42950 | 1105 |
| 476 | 20231106 | 132300 | 19616247250 | 43000 | 43050 | 43100 | 43000 | 714 |
| 477 | 20231106 | 132200 | 19585504150 | 43050 | 43150 | 43150 | 43050 | 1820 |
| 478 | 20231106 | 132100 | 19507012800 | 43100 | 43150 | 43150 | 43100 | 350 |
| 479 | 20231106 | 132000 | 19491917050 | 43100 | 43150 | 43150 | 43100 | 952 |
| 480 | 20231106 | 131900 | 19450875450 | 43150 | 43050 | 43150 | 43050 | 173 |
| 481 | 20231106 | 131800 | 19443418500 | 43100 | 43050 | 43150 | 43000 | 725 |
| 482 | 20231106 | 131700 | 19412171150 | 43050 | 43100 | 43100 | 43000 | 317 |
| 483 | 20231106 | 131600 | 19398509100 | 43000 | 43150 | 43150 | 43000 | 949 |
| 484 | 20231106 | 131500 | 19357637800 | 43150 | 43150 | 43200 | 43150 | 886 |
| 485 | 20231106 | 131400 | 19319392100 | 43200 | 43150 | 43200 | 43100 | 188 |
| 486 | 20231106 | 131300 | 19311278700 | 43050 | 43100 | 43200 | 43050 | 723 |
| 487 | 20231106 | 131200 | 19280091700 | 43050 | 43000 | 43050 | 42900 | 738 |
| 488 | 20231106 | 131100 | 19248352450 | 43000 | 43150 | 43150 | 42900 | 1517 |
| 489 | 20231106 | 131000 | 19183053050 | 43100 | 43100 | 43150 | 43100 | 404 |
| 490 | 20231106 | 130900 | 19165639750 | 43200 | 43150 | 43200 | 43050 | 1082 |
| 491 | 20231106 | 130800 | 19118993400 | 43200 | 43250 | 43250 | 43150 | 1066 |
| 492 | 20231106 | 130700 | 19072942200 | 43250 | 43200 | 43250 | 43200 | 576 |
| 493 | 20231106 | 130600 | 19048049750 | 43250 | 43150 | 43250 | 43150 | 2042 |
| 494 | 20231106 | 130500 | 18959855700 | 43200 | 43100 | 43200 | 43100 | 2236 |
| 495 | 20231106 | 130400 | 18863435100 | 43050 | 43150 | 43150 | 43050 | 1440 |
| 496 | 20231106 | 130300 | 18801359900 | 43100 | 43050 | 43100 | 43050 | 375 |
| 497 | 20231106 | 130200 | 18785199100 | 43050 | 43050 | 43100 | 43050 | 838 |
| 498 | 20231106 | 130100 | 18749113300 | 43050 | 43050 | 43100 | 43050 | 376 |
| 499 | 20231106 | 130000 | 18732922900 | 43050 | 43050 | 43100 | 43050 | 695 |
| 500 | 20231106 | 125900 | 18702994950 | 43100 | 43050 | 43100 | 43050 | 76 |
| 501 | 20231106 | 125800 | 18699722150 | 43050 | 43000 | 43050 | 43000 | 2988 |
| 502 | 20231106 | 125700 | 18571158700 | 43000 | 42950 | 43000 | 42900 | 1036 |
| 503 | 20231106 | 125600 | 18526688950 | 42950 | 42800 | 42950 | 42800 | 557 |
| 504 | 20231106 | 125500 | 18502809850 | 42800 | 42800 | 42850 | 42800 | 498 |
| 505 | 20231106 | 125400 | 18481476050 | 42850 | 42800 | 42850 | 42800 | 589 |
| 506 | 20231106 | 125300 | 18456264050 | 42800 | 42850 | 42900 | 42800 | 671 |
| 507 | 20231106 | 125200 | 18427503300 | 42850 | 42850 | 42900 | 42800 | 90 |
| 508 | 20231106 | 125100 | 18423648600 | 42850 | 42800 | 42850 | 42800 | 594 |
| 509 | 20231106 | 125000 | 18398215400 | 42800 | 42850 | 42850 | 42800 | 246 |
| 510 | 20231106 | 124900 | 18387684300 | 42850 | 42850 | 42900 | 42850 | 422 |
| 511 | 20231106 | 124800 | 18369586900 | 42850 | 42950 | 42950 | 42850 | 613 |
| 512 | 20231106 | 124700 | 18343279450 | 42950 | 42850 | 42950 | 42850 | 250 |
| 513 | 20231106 | 124600 | 18332559700 | 42850 | 42900 | 42900 | 42850 | 452 |
| 514 | 20231106 | 124500 | 18313180850 | 42850 | 42850 | 42850 | 42800 | 228 |
| 515 | 20231106 | 124400 | 18303411200 | 42800 | 42900 | 42900 | 42800 | 217 |
| 516 | 20231106 | 124300 | 18294112500 | 42900 | 42850 | 42900 | 42850 | 207 |
| 517 | 20231106 | 124200 | 18285241350 | 42900 | 42900 | 42900 | 42850 | 895 |
| 518 | 20231106 | 124100 | 18246875550 | 42900 | 42950 | 42950 | 42900 | 292 |
| 519 | 20231106 | 124000 | 18234342400 | 42950 | 42950 | 43000 | 42950 | 528 |
| 520 | 20231106 | 123900 | 18211655300 | 43000 | 42950 | 43000 | 42900 | 868 |
| 521 | 20231106 | 123800 | 18174390850 | 42900 | 42900 | 42950 | 42900 | 32 |
| 522 | 20231106 | 123700 | 18173017800 | 42900 | 42900 | 42900 | 42850 | 1214 |
| 523 | 20231106 | 123600 | 18120938700 | 42900 | 42800 | 42900 | 42800 | 374 |
| 524 | 20231106 | 123500 | 18104912900 | 42800 | 42850 | 42850 | 42750 | 498 |
| 525 | 20231106 | 123400 | 18083574100 | 42800 | 42750 | 42800 | 42700 | 485 |
| 526 | 20231106 | 123300 | 18062831850 | 42700 | 42750 | 42750 | 42700 | 659 |
| 527 | 20231106 | 123200 | 18034680500 | 42750 | 42750 | 42750 | 42700 | 284 |
| 528 | 20231106 | 123100 | 18022547800 | 42800 | 42650 | 42800 | 42600 | 338 |
| 529 | 20231106 | 123000 | 18008119550 | 42650 | 42800 | 42800 | 42650 | 1057 |
| 530 | 20231106 | 122900 | 17962966500 | 42800 | 42750 | 42800 | 42700 | 351 |
| 531 | 20231106 | 122800 | 17947960850 | 42750 | 42800 | 42900 | 42750 | 758 |
| 532 | 20231106 | 122700 | 17915510000 | 42850 | 42750 | 42850 | 42700 | 222 |
| 533 | 20231106 | 122600 | 17906019300 | 42700 | 42750 | 42800 | 42700 | 783 |
| 534 | 20231106 | 122500 | 17872561400 | 42750 | 42750 | 42750 | 42750 | 77 |
| 535 | 20231106 | 122400 | 17869269650 | 42750 | 42650 | 42800 | 42650 | 555 |
| 536 | 20231106 | 122300 | 17845541500 | 42650 | 42600 | 42750 | 42600 | 827 |
| 537 | 20231106 | 122200 | 17810275550 | 42650 | 42600 | 42650 | 42600 | 424 |
| 538 | 20231106 | 122100 | 17792199200 | 42650 | 42500 | 42700 | 42500 | 2294 |
| 539 | 20231106 | 122000 | 17694544450 | 42500 | 42400 | 42500 | 42400 | 770 |
| 540 | 20231106 | 121900 | 17661881900 | 42400 | 42400 | 42450 | 42350 | 795 |
| 541 | 20231106 | 121800 | 17628163100 | 42400 | 42450 | 42500 | 42400 | 435 |
| 542 | 20231106 | 121700 | 17609703200 | 42550 | 42500 | 42550 | 42250 | 1216 |
| 543 | 20231106 | 121600 | 17558122350 | 42500 | 42550 | 42550 | 42400 | 796 |
| 544 | 20231106 | 121500 | 17524309800 | 42500 | 42550 | 42600 | 42500 | 1299 |
| 545 | 20231106 | 121400 | 17469028100 | 42500 | 42500 | 42550 | 42450 | 532 |
| 546 | 20231106 | 121300 | 17446417700 | 42550 | 42600 | 42600 | 42550 | 618 |
| 547 | 20231106 | 121200 | 17420120650 | 42600 | 42600 | 42650 | 42600 | 1252 |
| 548 | 20231106 | 121100 | 17366777950 | 42550 | 42550 | 42550 | 42500 | 500 |
| 549 | 20231106 | 121000 | 17345507850 | 42550 | 42550 | 42550 | 42500 | 1020 |
| 550 | 20231106 | 120900 | 17302119550 | 42550 | 42650 | 42700 | 42550 | 771 |
| 551 | 20231106 | 120800 | 17269265050 | 42650 | 42650 | 42750 | 42650 | 370 |
| 552 | 20231106 | 120700 | 17253459100 | 42650 | 42600 | 42750 | 42600 | 614 |
| 553 | 20231106 | 120600 | 17227268700 | 42600 | 42750 | 42750 | 42600 | 1079 |
| 554 | 20231106 | 120500 | 17181204700 | 42750 | 42850 | 42850 | 42700 | 870 |
| 555 | 20231106 | 120400 | 17144039000 | 42850 | 42850 | 42850 | 42700 | 1027 |
| 556 | 20231106 | 120300 | 17100117200 | 42850 | 42900 | 42900 | 42800 | 977 |
| 557 | 20231106 | 120200 | 17058275150 | 42950 | 43050 | 43050 | 42850 | 690 |
| 558 | 20231106 | 120100 | 17028654650 | 42950 | 43100 | 43100 | 42900 | 705 |
| 559 | 20231106 | 120000 | 16998334850 | 43100 | 43100 | 43100 | 43000 | 649 |
| 560 | 20231106 | 115900 | 16970403050 | 43050 | 43100 | 43100 | 43050 | 729 |
| 561 | 20231106 | 115800 | 16939004450 | 43100 | 43050 | 43100 | 43050 | 440 |
| 562 | 20231106 | 115700 | 16920057700 | 43050 | 43100 | 43100 | 43000 | 485 |
| 563 | 20231106 | 115600 | 16899166700 | 43100 | 43100 | 43100 | 43000 | 758 |
| 564 | 20231106 | 115500 | 16866540850 | 43100 | 43000 | 43100 | 43000 | 699 |
| 565 | 20231106 | 115400 | 16836432400 | 43000 | 43050 | 43050 | 42950 | 744 |
| 566 | 20231106 | 115300 | 16804444900 | 43050 | 43000 | 43100 | 42950 | 596 |
| 567 | 20231106 | 115200 | 16778771150 | 42950 | 42950 | 43100 | 42900 | 946 |
| 568 | 20231106 | 115100 | 16738121050 | 42950 | 42950 | 43150 | 42900 | 855 |
| 569 | 20231106 | 115000 | 16701294800 | 42950 | 43100 | 43100 | 42950 | 1659 |
| 570 | 20231106 | 114900 | 16629903950 | 43100 | 42950 | 43100 | 42950 | 468 |
| 571 | 20231106 | 114800 | 16609783800 | 42950 | 43100 | 43100 | 42950 | 849 |
| 572 | 20231106 | 114700 | 16573284950 | 43100 | 43000 | 43100 | 42900 | 1255 |
| 573 | 20231106 | 114600 | 16519345300 | 42950 | 43050 | 43050 | 42900 | 792 |
| 574 | 20231106 | 114500 | 16485299550 | 43050 | 43000 | 43050 | 42950 | 884 |
| 575 | 20231106 | 114400 | 16447304950 | 43000 | 42950 | 43000 | 42950 | 246 |
| 576 | 20231106 | 114300 | 16436728900 | 42950 | 43000 | 43050 | 42950 | 1028 |
| 577 | 20231106 | 114200 | 16392565000 | 42950 | 43000 | 43000 | 42950 | 763 |
| 578 | 20231106 | 114100 | 16359765850 | 42950 | 42900 | 43000 | 42850 | 2829 |
| 579 | 20231106 | 114000 | 16238373050 | 42900 | 42850 | 42950 | 42800 | 2555 |
| 580 | 20231106 | 113900 | 16128832450 | 42850 | 42900 | 43000 | 42850 | 754 |
| 581 | 20231106 | 113800 | 16096458250 | 42900 | 43000 | 43000 | 42900 | 878 |
| 582 | 20231106 | 113700 | 16058755550 | 42950 | 42900 | 43000 | 42900 | 372 |
| 583 | 20231106 | 113600 | 16042767350 | 42900 | 42950 | 43000 | 42900 | 1294 |
| 584 | 20231106 | 113500 | 15987177100 | 42950 | 42950 | 42950 | 42900 | 325 |
| 585 | 20231106 | 113400 | 15973221650 | 42950 | 42800 | 43000 | 42800 | 879 |
| 586 | 20231106 | 113300 | 15935495700 | 42850 | 42850 | 42850 | 42800 | 174 |
| 587 | 20231106 | 113200 | 15928043900 | 42850 | 42850 | 42950 | 42800 | 781 |
| 588 | 20231106 | 113100 | 15894531250 | 42850 | 42800 | 42850 | 42800 | 401 |
| 589 | 20231106 | 113000 | 15877368000 | 42800 | 42900 | 42900 | 42800 | 935 |
| 590 | 20231106 | 112900 | 15837278950 | 42850 | 42850 | 42950 | 42750 | 1462 |
| 591 | 20231106 | 112800 | 15774613700 | 42900 | 42800 | 43000 | 42750 | 1128 |
| 592 | 20231106 | 112700 | 15726270050 | 42800 | 42800 | 42850 | 42750 | 528 |
| 593 | 20231106 | 112600 | 15703680600 | 42750 | 42900 | 42900 | 42750 | 1234 |
| 594 | 20231106 | 112500 | 15650800750 | 42850 | 42950 | 43050 | 42850 | 1540 |
| 595 | 20231106 | 112400 | 15584660750 | 42950 | 43000 | 43050 | 42950 | 683 |
| 596 | 20231106 | 112300 | 15555307850 | 43000 | 42950 | 43050 | 42900 | 1195 |
| 597 | 20231106 | 112200 | 15503958400 | 42950 | 42950 | 42950 | 42900 | 360 |
| 598 | 20231106 | 112100 | 15488506200 | 42900 | 42800 | 43000 | 42800 | 1255 |
| 599 | 20231106 | 112000 | 15434647600 | 42800 | 42900 | 42950 | 42800 | 1525 |
| 600 | 20231106 | 111900 | 15369268750 | 42950 | 43050 | 43100 | 42900 | 1666 |
| 601 | 20231106 | 111800 | 15297544350 | 43000 | 43100 | 43250 | 43000 | 942 |
| 602 | 20231106 | 111700 | 15257014600 | 43100 | 43050 | 43300 | 43050 | 837 |
| 603 | 20231106 | 111600 | 15220861350 | 43050 | 43300 | 43300 | 43000 | 1485 |
| 604 | 20231106 | 111500 | 15156768350 | 43300 | 43150 | 43300 | 43150 | 845 |
| 605 | 20231106 | 111400 | 15120245100 | 43150 | 43250 | 43250 | 43150 | 805 |
| 606 | 20231106 | 111300 | 15085452050 | 43250 | 43300 | 43350 | 43250 | 2195 |
| 607 | 20231106 | 111200 | 14990437850 | 43300 | 43300 | 43350 | 43300 | 572 |
| 608 | 20231106 | 111100 | 14965645100 | 43300 | 43300 | 43350 | 43250 | 2831 |
| 609 | 20231106 | 111000 | 14843090150 | 43300 | 43150 | 43300 | 43150 | 4017 |
| 610 | 20231106 | 110900 | 14669522900 | 43200 | 43050 | 43200 | 43000 | 3839 |
| 611 | 20231106 | 110800 | 14503925850 | 43050 | 43000 | 43050 | 43000 | 1156 |
| 612 | 20231106 | 110700 | 14454167800 | 43000 | 43100 | 43100 | 43000 | 455 |
| 613 | 20231106 | 110600 | 14434580100 | 43100 | 43050 | 43100 | 43050 | 1749 |
| 614 | 20231106 | 110500 | 14359253350 | 43050 | 43100 | 43100 | 43050 | 1328 |
| 615 | 20231106 | 110400 | 14302044900 | 43050 | 42900 | 43050 | 42900 | 10001 |
| 616 | 20231106 | 110300 | 13872057000 | 42900 | 42900 | 42950 | 42900 | 617 |
| 617 | 20231106 | 110200 | 13845562350 | 42900 | 42900 | 42900 | 42850 | 982 |
| 618 | 20231106 | 110100 | 13803439850 | 42900 | 42900 | 42950 | 42850 | 459 |
| 619 | 20231106 | 110000 | 13783752750 | 42950 | 42950 | 42950 | 42850 | 2082 |
| 620 | 20231106 | 105900 | 13694364750 | 42900 | 42950 | 42950 | 42900 | 2014 |
| 621 | 20231106 | 105800 | 13607927350 | 42900 | 42900 | 43000 | 42900 | 915 |
| 622 | 20231106 | 105700 | 13568628050 | 42950 | 42950 | 43000 | 42950 | 848 |
| 623 | 20231106 | 105600 | 13532205700 | 42950 | 42950 | 42950 | 42900 | 842 |
| 624 | 20231106 | 105500 | 13496044350 | 42900 | 42900 | 42950 | 42850 | 778 |
| 625 | 20231106 | 105400 | 13462662000 | 42900 | 42900 | 42900 | 42850 | 772 |
| 626 | 20231106 | 105300 | 13429548500 | 42900 | 42850 | 42900 | 42750 | 628 |
| 627 | 20231106 | 105200 | 13402617800 | 42850 | 42750 | 42850 | 42700 | 1238 |
| 628 | 20231106 | 105100 | 13349636000 | 42750 | 42900 | 42900 | 42750 | 1592 |
| 629 | 20231106 | 105000 | 13281448900 | 42900 | 42950 | 42950 | 42850 | 679 |
| 630 | 20231106 | 104900 | 13252308700 | 42950 | 42800 | 43000 | 42800 | 7652 |
| 631 | 20231106 | 104800 | 12924129900 | 42750 | 42850 | 42850 | 42750 | 1418 |
| 632 | 20231106 | 104700 | 12863437500 | 42850 | 42800 | 42850 | 42800 | 2402 |
| 633 | 20231106 | 104600 | 12760565900 | 42750 | 42800 | 42800 | 42750 | 523 |
| 634 | 20231106 | 104500 | 12738182700 | 42750 | 42750 | 42800 | 42750 | 1292 |
| 635 | 20231106 | 104400 | 12682912350 | 42750 | 42750 | 42750 | 42700 | 1619 |
| 636 | 20231106 | 104300 | 12613701900 | 42750 | 42700 | 42750 | 42600 | 2329 |
| 637 | 20231106 | 104200 | 12514271700 | 42700 | 42650 | 42750 | 42650 | 1892 |
| 638 | 20231106 | 104100 | 12433515150 | 42650 | 42550 | 42650 | 42550 | 1296 |
| 639 | 20231106 | 104000 | 12378245700 | 42600 | 42550 | 42600 | 42550 | 1314 |
| 640 | 20231106 | 103900 | 12322285500 | 42550 | 42600 | 42650 | 42550 | 814 |
| 641 | 20231106 | 103800 | 12287609900 | 42600 | 42550 | 42650 | 42500 | 4881 |
| 642 | 20231106 | 103700 | 12079771400 | 42500 | 42500 | 42550 | 42050 | 3690 |
| 643 | 20231106 | 103600 | 11923589200 | 42550 | 42450 | 42550 | 42400 | 3458 |
| 644 | 20231106 | 103500 | 11776606850 | 42400 | 42400 | 42450 | 42400 | 230 |
| 645 | 20231106 | 103400 | 11766846500 | 42400 | 42450 | 42500 | 42400 | 1136 |
| 646 | 20231106 | 103300 | 11718602150 | 42450 | 42450 | 42500 | 42450 | 247 |
| 647 | 20231106 | 103200 | 11708115800 | 42450 | 42450 | 42500 | 42450 | 650 |
| 648 | 20231106 | 103100 | 11680497000 | 42400 | 42450 | 42500 | 42400 | 813 |
| 649 | 20231106 | 103000 | 11645990600 | 42450 | 42350 | 42500 | 42350 | 731 |
| 650 | 20231106 | 102900 | 11614947000 | 42350 | 42450 | 42450 | 42300 | 1478 |
| 651 | 20231106 | 102800 | 11552251550 | 42400 | 42400 | 42450 | 42400 | 601 |
| 652 | 20231106 | 102700 | 11526740900 | 42450 | 42350 | 42450 | 42350 | 438 |
| 653 | 20231106 | 102600 | 11508155750 | 42350 | 42350 | 42450 | 42350 | 805 |
| 654 | 20231106 | 102500 | 11474014900 | 42350 | 42350 | 42400 | 42150 | 1015 |
| 655 | 20231106 | 102400 | 11431032950 | 42350 | 42150 | 42450 | 42150 | 878 |
| 656 | 20231106 | 102300 | 11393833750 | 42150 | 42300 | 42400 | 42050 | 3531 |
| 657 | 20231106 | 102200 | 11244628650 | 42300 | 42350 | 42400 | 42000 | 4031 |
| 658 | 20231106 | 102100 | 11074442350 | 42350 | 42400 | 42450 | 42350 | 1453 |
| 659 | 20231106 | 102000 | 11012782000 | 42350 | 42400 | 42400 | 42350 | 1024 |
| 660 | 20231106 | 101900 | 10969404700 | 42400 | 42450 | 42450 | 42400 | 1299 |
| 661 | 20231106 | 101800 | 10914308250 | 42400 | 42250 | 42400 | 42250 | 4150 |
| 662 | 20231106 | 101700 | 10738586850 | 42250 | 42250 | 42250 | 42200 | 1774 |
| 663 | 20231106 | 101600 | 10663636100 | 42250 | 42250 | 42300 | 42250 | 1604 |
| 664 | 20231106 | 101500 | 10595842200 | 42250 | 42250 | 42300 | 42200 | 1094 |
| 665 | 20231106 | 101400 | 10549624400 | 42250 | 42250 | 42250 | 42250 | 248 |
| 666 | 20231106 | 101300 | 10539146400 | 42250 | 42200 | 42250 | 42200 | 678 |
| 667 | 20231106 | 101200 | 10510506000 | 42200 | 42300 | 42300 | 42150 | 280 |
| 668 | 20231106 | 101100 | 10498697300 | 42300 | 42050 | 42400 | 42050 | 2920 |
| 669 | 20231106 | 101000 | 10375308200 | 42100 | 42050 | 42100 | 42050 | 581 |
| 670 | 20231106 | 100900 | 10350851800 | 42050 | 42100 | 42350 | 42050 | 968 |
| 671 | 20231106 | 100800 | 10310038500 | 42050 | 42300 | 42400 | 42050 | 1477 |
| 672 | 20231106 | 100700 | 10247743400 | 42400 | 42300 | 42400 | 42100 | 3425 |
| 673 | 20231106 | 100600 | 10103116950 | 42300 | 42400 | 42400 | 42300 | 743 |
| 674 | 20231106 | 100500 | 10071660200 | 42450 | 42450 | 42450 | 42350 | 2269 |
| 675 | 20231106 | 100400 | 9975441750 | 42400 | 42450 | 42450 | 42400 | 512 |
| 676 | 20231106 | 100300 | 9953713350 | 42450 | 42400 | 42450 | 42350 | 2453 |
| 677 | 20231106 | 100200 | 9849695700 | 42350 | 42350 | 42400 | 42350 | 693 |
| 678 | 20231106 | 100100 | 9820322150 | 42350 | 42400 | 42400 | 42300 | 797 |
| 679 | 20231106 | 100000 | 9786559050 | 42400 | 42300 | 42400 | 42300 | 1060 |
| 680 | 20231106 | 095900 | 9741685550 | 42300 | 42350 | 42350 | 42300 | 270 |
| 681 | 20231106 | 095800 | 9730252650 | 42250 | 42300 | 42350 | 42200 | 1708 |
| 682 | 20231106 | 095700 | 9657977300 | 42350 | 42300 | 42350 | 42300 | 333 |
| 683 | 20231106 | 095600 | 9643887750 | 42300 | 42100 | 42300 | 42100 | 3765 |
| 684 | 20231106 | 095500 | 9484927700 | 42100 | 42150 | 42200 | 42100 | 2346 |
| 685 | 20231106 | 095400 | 9386044900 | 42200 | 42300 | 42300 | 42150 | 1244 |
| 686 | 20231106 | 095300 | 9333531150 | 42250 | 42250 | 42250 | 42250 | 432 |
| 687 | 20231106 | 095200 | 9315279150 | 42250 | 42200 | 42300 | 42200 | 1268 |
| 688 | 20231106 | 095100 | 9261655750 | 42250 | 42200 | 42250 | 42150 | 1128 |
| 689 | 20231106 | 095000 | 9214041600 | 42200 | 42350 | 42400 | 42200 | 1213 |
| 690 | 20231106 | 094900 | 9162735400 | 42350 | 42350 | 42400 | 42300 | 966 |
| 691 | 20231106 | 094800 | 9121801750 | 42350 | 42400 | 42400 | 42350 | 1401 |
| 692 | 20231106 | 094700 | 9062456250 | 42350 | 42300 | 42400 | 42300 | 1484 |
| 693 | 20231106 | 094600 | 8999558800 | 42300 | 42300 | 42350 | 42300 | 256 |
| 694 | 20231106 | 094500 | 8988729800 | 42300 | 42250 | 42400 | 42200 | 1142 |
| 695 | 20231106 | 094400 | 8940405300 | 42250 | 42350 | 42400 | 42200 | 1305 |
| 696 | 20231106 | 094300 | 8885156400 | 42350 | 42350 | 42400 | 42350 | 1020 |
| 697 | 20231106 | 094200 | 8841946450 | 42300 | 42300 | 42350 | 42300 | 687 |
| 698 | 20231106 | 094100 | 8812863350 | 42250 | 42250 | 42300 | 42200 | 1395 |
| 699 | 20231106 | 094000 | 8753871300 | 42250 | 42250 | 42300 | 42250 | 1175 |
| 700 | 20231106 | 093900 | 8704188500 | 42250 | 42150 | 42250 | 42100 | 2888 |
| 701 | 20231106 | 093800 | 8582274000 | 42150 | 42150 | 42200 | 42100 | 1151 |
| 702 | 20231106 | 093700 | 8533751850 | 42200 | 42050 | 42200 | 42050 | 1873 |
| 703 | 20231106 | 093600 | 8454835550 | 42050 | 42000 | 42100 | 42000 | 2454 |
| 704 | 20231106 | 093500 | 8351552650 | 42000 | 41900 | 42100 | 41900 | 6124 |
| 705 | 20231106 | 093400 | 8094328900 | 41900 | 41850 | 41950 | 41850 | 605 |
| 706 | 20231106 | 093300 | 8068958550 | 41950 | 41850 | 41950 | 41700 | 1343 |
| 707 | 20231106 | 093200 | 8012732100 | 41850 | 41800 | 41950 | 41800 | 2318 |
| 708 | 20231106 | 093100 | 7915641850 | 41800 | 41650 | 41900 | 41600 | 2438 |
| 709 | 20231106 | 093000 | 7813752300 | 41750 | 41750 | 41950 | 41650 | 1665 |
| 710 | 20231106 | 092900 | 7744206100 | 41800 | 41800 | 41850 | 41600 | 1155 |
| 711 | 20231106 | 092800 | 7695954300 | 41800 | 41550 | 41800 | 41550 | 1406 |
| 712 | 20231106 | 092700 | 7637412250 | 41550 | 41700 | 41700 | 41550 | 3065 |
| 713 | 20231106 | 092600 | 7509897750 | 41700 | 41750 | 41850 | 41650 | 3149 |
| 714 | 20231106 | 092500 | 7378496650 | 41750 | 41800 | 41800 | 41700 | 1017 |
| 715 | 20231106 | 092400 | 7336013500 | 41700 | 41800 | 41800 | 41500 | 7023 |
| 716 | 20231106 | 092300 | 7043166100 | 41850 | 42050 | 42050 | 41800 | 1678 |
| 717 | 20231106 | 092200 | 6972850600 | 41900 | 42050 | 42150 | 41850 | 5221 |
| 718 | 20231106 | 092100 | 6753622300 | 42000 | 42000 | 42150 | 41900 | 4601 |
| 719 | 20231106 | 092000 | 6560249450 | 42000 | 42050 | 42050 | 41850 | 3062 |
| 720 | 20231106 | 091900 | 6431867400 | 42050 | 41850 | 42100 | 41700 | 6749 |
| 721 | 20231106 | 091800 | 6149710850 | 41850 | 42150 | 42150 | 41800 | 4631 |
| 722 | 20231106 | 091700 | 5955488900 | 42200 | 42200 | 42300 | 42100 | 2472 |
| 723 | 20231106 | 091600 | 5851183000 | 42300 | 41700 | 42300 | 41700 | 3903 |
| 724 | 20231106 | 091500 | 5686908650 | 41800 | 41950 | 42000 | 41750 | 3373 |
| 725 | 20231106 | 091400 | 5545679050 | 42000 | 42050 | 42100 | 41850 | 6129 |
| 726 | 20231106 | 091300 | 5288339000 | 42000 | 42600 | 42750 | 42000 | 4580 |
| 727 | 20231106 | 091200 | 5094677950 | 42600 | 42900 | 43000 | 42600 | 6846 |
| 728 | 20231106 | 091100 | 4801194750 | 42900 | 42650 | 43000 | 42600 | 8939 |
| 729 | 20231106 | 091000 | 4418671600 | 42650 | 42300 | 42650 | 42200 | 12196 |
| 730 | 20231106 | 090900 | 3900287850 | 42250 | 42150 | 42300 | 42150 | 2184 |
| 731 | 20231106 | 090800 | 3808070500 | 42150 | 42350 | 42550 | 42150 | 5239 |
| 732 | 20231106 | 090700 | 3586186400 | 42400 | 42400 | 42600 | 42250 | 12468 |
| 733 | 20231106 | 090600 | 3056867450 | 42350 | 42300 | 42400 | 42100 | 4364 |
| 734 | 20231106 | 090500 | 2872366150 | 42300 | 41950 | 42350 | 41850 | 12271 |
| 735 | 20231106 | 090400 | 2355989500 | 41950 | 41850 | 42050 | 41850 | 4753 |
| 736 | 20231106 | 090300 | 2156667200 | 41950 | 42150 | 42350 | 41800 | 4462 |
| 737 | 20231106 | 090200 | 1968856550 | 42150 | 41850 | 42500 | 41750 | 14316 |
| 738 | 20231106 | 090100 | 1364522250 | 41800 | 42300 | 42400 | 41700 | 9527 |
| 739 | 20231106 | 090000 | 965092450 | 42350 | 41850 | 42500 | 41750 | 22957 |