40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 212900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 3 | 20231106 | 212800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20231106 | 212700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20231106 | 212600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20231106 | 212500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20231106 | 212400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20231106 | 212300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20231106 | 212200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20231106 | 212100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20231106 | 212000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20231106 | 211900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20231106 | 211800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20231106 | 211700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20231106 | 211600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20231106 | 211500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20231106 | 211400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20231106 | 211300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20231106 | 211200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20231106 | 211100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20231106 | 211000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20231106 | 210900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20231106 | 210800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20231106 | 210700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20231106 | 210600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20231106 | 210500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20231106 | 210400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20231106 | 210300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20231106 | 210200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20231106 | 210100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20231106 | 210000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20231106 | 205900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 33 | 20231106 | 205800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20231106 | 205700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20231106 | 205600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20231106 | 205500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20231106 | 205400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20231106 | 205300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20231106 | 205200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20231106 | 205100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20231106 | 205000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20231106 | 204900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20231106 | 204800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20231106 | 204700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20231106 | 204600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20231106 | 204500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20231106 | 204400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20231106 | 204300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20231106 | 204200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20231106 | 204100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20231106 | 204000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20231106 | 203900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20231106 | 203800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20231106 | 203700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20231106 | 203600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20231106 | 203500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20231106 | 203400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20231106 | 203300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20231106 | 203200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20231106 | 203100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20231106 | 203000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20231106 | 202900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 63 | 20231106 | 202800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20231106 | 202700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20231106 | 202600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20231106 | 202500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20231106 | 202400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20231106 | 202300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20231106 | 202200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20231106 | 202100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20231106 | 202000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20231106 | 201900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20231106 | 201800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20231106 | 201700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20231106 | 201600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20231106 | 201500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20231106 | 201400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20231106 | 201300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20231106 | 201200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20231106 | 201100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20231106 | 201000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20231106 | 200900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20231106 | 200800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20231106 | 200700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20231106 | 200600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20231106 | 200500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20231106 | 200400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20231106 | 200300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20231106 | 200200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20231106 | 200100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20231106 | 200000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20231106 | 195900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 93 | 20231106 | 195800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20231106 | 195700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20231106 | 195600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20231106 | 195500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20231106 | 195400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20231106 | 195300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20231106 | 195200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20231106 | 195100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20231106 | 195000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20231106 | 194900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20231106 | 194800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20231106 | 194700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20231106 | 194600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20231106 | 194500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20231106 | 194400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20231106 | 194300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20231106 | 194200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20231106 | 194100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20231106 | 194000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20231106 | 193900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20231106 | 193800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20231106 | 193700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20231106 | 193600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20231106 | 193500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20231106 | 193400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20231106 | 193300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20231106 | 193200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20231106 | 193100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20231106 | 193000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20231106 | 192900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 123 | 20231106 | 192800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20231106 | 192700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20231106 | 192600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20231106 | 192500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20231106 | 192400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20231106 | 192300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20231106 | 192200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20231106 | 192100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20231106 | 192000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20231106 | 191900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20231106 | 191800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20231106 | 191700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20231106 | 191600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20231106 | 191500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20231106 | 191400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20231106 | 191300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20231106 | 191200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20231106 | 191100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20231106 | 191000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20231106 | 190900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20231106 | 190800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20231106 | 190700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20231106 | 190600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20231106 | 190500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20231106 | 190400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20231106 | 190300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20231106 | 190200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20231106 | 190100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20231106 | 190000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20231106 | 185900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 153 | 20231106 | 185800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20231106 | 185700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20231106 | 185600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20231106 | 185500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20231106 | 185400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20231106 | 185300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20231106 | 185200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20231106 | 185100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20231106 | 185000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20231106 | 184900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20231106 | 184800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20231106 | 184700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20231106 | 184600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20231106 | 184500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20231106 | 184400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20231106 | 184300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20231106 | 184200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20231106 | 184100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20231106 | 184000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20231106 | 183900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20231106 | 183800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20231106 | 183700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20231106 | 183600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20231106 | 183500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20231106 | 183400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20231106 | 183300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20231106 | 183200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20231106 | 183100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20231106 | 183000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20231106 | 182900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 183 | 20231106 | 182800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20231106 | 182700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20231106 | 182600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20231106 | 182500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20231106 | 182400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20231106 | 182300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20231106 | 182200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20231106 | 182100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20231106 | 182000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20231106 | 181900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20231106 | 181800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20231106 | 181700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20231106 | 181600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20231106 | 181500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20231106 | 181400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20231106 | 181300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20231106 | 181200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20231106 | 181100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20231106 | 181000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20231106 | 180900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20231106 | 180800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20231106 | 180700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20231106 | 180600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20231106 | 180500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20231106 | 180400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20231106 | 180300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20231106 | 180200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20231106 | 180100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20231106 | 180000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20231106 | 175900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 213 | 20231106 | 175800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20231106 | 175700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20231106 | 175600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20231106 | 175500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20231106 | 175400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20231106 | 175300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20231106 | 175200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20231106 | 175100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20231106 | 175000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20231106 | 174900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20231106 | 174800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20231106 | 174700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20231106 | 174600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20231106 | 174500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20231106 | 174400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20231106 | 174300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20231106 | 174200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20231106 | 174100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20231106 | 174000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20231106 | 173900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20231106 | 173800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20231106 | 173700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20231106 | 173600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20231106 | 173500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20231106 | 173400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20231106 | 173300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20231106 | 173200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20231106 | 173100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20231106 | 173000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20231106 | 172900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 243 | 20231106 | 172800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20231106 | 172700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20231106 | 172600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20231106 | 172500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20231106 | 172400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20231106 | 172300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20231106 | 172200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20231106 | 172100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20231106 | 172000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20231106 | 171900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20231106 | 171800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20231106 | 171700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20231106 | 171600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20231106 | 171500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20231106 | 171400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20231106 | 171300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20231106 | 171200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20231106 | 171100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20231106 | 171000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20231106 | 170900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20231106 | 170800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20231106 | 170700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20231106 | 170600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20231106 | 170500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 267 | 20231106 | 170400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20231106 | 170300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 269 | 20231106 | 170200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 270 | 20231106 | 170100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 271 | 20231106 | 170000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 272 | 20231106 | 165900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 273 | 20231106 | 165800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 274 | 20231106 | 165700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 275 | 20231106 | 165600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 276 | 20231106 | 165500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 277 | 20231106 | 165400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 278 | 20231106 | 165300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 279 | 20231106 | 165200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 280 | 20231106 | 165100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 281 | 20231106 | 165000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 282 | 20231106 | 164900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 283 | 20231106 | 164800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 284 | 20231106 | 164700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 285 | 20231106 | 164600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 286 | 20231106 | 164500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 287 | 20231106 | 164400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 288 | 20231106 | 164300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 289 | 20231106 | 164200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 290 | 20231106 | 164100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 291 | 20231106 | 164000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 292 | 20231106 | 163900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 293 | 20231106 | 163800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 294 | 20231106 | 163700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 295 | 20231106 | 163600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 296 | 20231106 | 163500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 297 | 20231106 | 163400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 298 | 20231106 | 163300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 299 | 20231106 | 163200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 300 | 20231106 | 163100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 301 | 20231106 | 163000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 302 | 20231106 | 162900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 303 | 20231106 | 162800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 304 | 20231106 | 162700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 305 | 20231106 | 162600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 306 | 20231106 | 162500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 307 | 20231106 | 162400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 308 | 20231106 | 162300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 309 | 20231106 | 162200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 310 | 20231106 | 162100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 311 | 20231106 | 162000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 312 | 20231106 | 161900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 313 | 20231106 | 161800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 314 | 20231106 | 161700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 315 | 20231106 | 161600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 316 | 20231106 | 161500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 317 | 20231106 | 161400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 318 | 20231106 | 161300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 319 | 20231106 | 161200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 320 | 20231106 | 161100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 321 | 20231106 | 161000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 322 | 20231106 | 160900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 323 | 20231106 | 160800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 324 | 20231106 | 160700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 325 | 20231106 | 160600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 326 | 20231106 | 160500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 327 | 20231106 | 160400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 328 | 20231106 | 160300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 329 | 20231106 | 160200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 330 | 20231106 | 160100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 331 | 20231106 | 160000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 332 | 20231106 | 155900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 333 | 20231106 | 155800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 334 | 20231106 | 155700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 335 | 20231106 | 155600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 336 | 20231106 | 155500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 337 | 20231106 | 155400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 338 | 20231106 | 155300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 339 | 20231106 | 155200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 340 | 20231106 | 155100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 341 | 20231106 | 155000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 342 | 20231106 | 154900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 343 | 20231106 | 154800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 344 | 20231106 | 154700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 345 | 20231106 | 154600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 346 | 20231106 | 154500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 347 | 20231106 | 154400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 348 | 20231106 | 154300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 349 | 20231106 | 154200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 350 | 20231106 | 154100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 351 | 20231106 | 154000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 352 | 20231106 | 153900 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 353 | 20231106 | 153800 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 354 | 20231106 | 153700 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 355 | 20231106 | 153600 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 356 | 20231106 | 153500 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 357 | 20231106 | 153400 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 358 | 20231106 | 153300 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 359 | 20231106 | 153200 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 360 | 20231106 | 153100 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 0 |
| 361 | 20231106 | 153000 | 11354562600 | 35050 | 35050 | 35050 | 35050 | 4701 |
| 362 | 20231106 | 152900 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 363 | 20231106 | 152800 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 364 | 20231106 | 152700 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 365 | 20231106 | 152600 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 366 | 20231106 | 152500 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 367 | 20231106 | 152400 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 368 | 20231106 | 152300 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 369 | 20231106 | 152200 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 370 | 20231106 | 152100 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 371 | 20231106 | 152000 | 11189792550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 372 | 20231106 | 151900 | 11189792550 | 34950 | 34900 | 35000 | 34900 | 1259 |
| 373 | 20231106 | 151800 | 11145774100 | 34950 | 34850 | 34950 | 34850 | 875 |
| 374 | 20231106 | 151700 | 11115232600 | 34900 | 34850 | 34900 | 34800 | 925 |
| 375 | 20231106 | 151600 | 11082996850 | 34850 | 34800 | 34850 | 34800 | 607 |
| 376 | 20231106 | 151500 | 11061872950 | 34800 | 34800 | 34800 | 34700 | 336 |
| 377 | 20231106 | 151400 | 11050196050 | 34800 | 34750 | 34800 | 34700 | 568 |
| 378 | 20231106 | 151300 | 11030455450 | 34700 | 34700 | 34750 | 34700 | 233 |
| 379 | 20231106 | 151200 | 11022364350 | 34700 | 34750 | 34750 | 34700 | 126 |
| 380 | 20231106 | 151100 | 11017991450 | 34750 | 34700 | 34750 | 34700 | 132 |
| 381 | 20231106 | 151000 | 11013407200 | 34750 | 34750 | 34800 | 34750 | 105 |
| 382 | 20231106 | 150900 | 11009757550 | 34750 | 34700 | 34800 | 34650 | 273 |
| 383 | 20231106 | 150800 | 11000264150 | 34600 | 34700 | 34700 | 34600 | 473 |
| 384 | 20231106 | 150700 | 10983867450 | 34700 | 34650 | 34800 | 34600 | 223 |
| 385 | 20231106 | 150600 | 10976135300 | 34600 | 34700 | 34700 | 34600 | 9 |
| 386 | 20231106 | 150500 | 10975823100 | 34700 | 34700 | 34800 | 34700 | 450 |
| 387 | 20231106 | 150400 | 10960191250 | 34800 | 34800 | 34800 | 34600 | 152 |
| 388 | 20231106 | 150300 | 10954901850 | 34600 | 34600 | 34600 | 34550 | 241 |
| 389 | 20231106 | 150200 | 10946564000 | 34550 | 34550 | 34550 | 34550 | 218 |
| 390 | 20231106 | 150100 | 10939032100 | 34500 | 34700 | 34700 | 34500 | 1115 |
| 391 | 20231106 | 150000 | 10900526100 | 34800 | 34850 | 34850 | 34800 | 9 |
| 392 | 20231106 | 145900 | 10900212750 | 34850 | 34850 | 34850 | 34850 | 1 |
| 393 | 20231106 | 145800 | 10900177900 | 34650 | 34900 | 34900 | 34650 | 223 |
| 394 | 20231106 | 145700 | 10892447100 | 34700 | 34650 | 34700 | 34500 | 1208 |
| 395 | 20231106 | 145600 | 10850742050 | 34650 | 34750 | 34750 | 34650 | 727 |
| 396 | 20231106 | 145500 | 10825506000 | 34750 | 34900 | 34950 | 34750 | 4 |
| 397 | 20231106 | 145400 | 10825366500 | 34800 | 34800 | 34900 | 34750 | 165 |
| 398 | 20231106 | 145300 | 10819624450 | 34800 | 34750 | 34800 | 34750 | 268 |
| 399 | 20231106 | 145200 | 10810307450 | 34800 | 34850 | 34900 | 34800 | 507 |
| 400 | 20231106 | 145100 | 10792642500 | 34850 | 34900 | 34950 | 34850 | 223 |
| 401 | 20231106 | 145000 | 10784863350 | 34900 | 34850 | 34900 | 34850 | 8 |
| 402 | 20231106 | 144900 | 10784584250 | 34850 | 34850 | 34950 | 34850 | 10 |
| 403 | 20231106 | 144800 | 10784235650 | 34850 | 34900 | 34950 | 34850 | 67 |
| 404 | 20231106 | 144700 | 10781897800 | 34950 | 34950 | 34950 | 34900 | 164 |
| 405 | 20231106 | 144600 | 10776166700 | 34950 | 34950 | 35000 | 34900 | 492 |
| 406 | 20231106 | 144500 | 10758973850 | 34950 | 34800 | 35000 | 34750 | 1863 |
| 407 | 20231106 | 144400 | 10693964500 | 34750 | 34750 | 34800 | 34750 | 182 |
| 408 | 20231106 | 144300 | 10687634450 | 34800 | 34800 | 34800 | 34750 | 242 |
| 409 | 20231106 | 144200 | 10679213950 | 34850 | 34800 | 34850 | 34750 | 715 |
| 410 | 20231106 | 144100 | 10654333100 | 34750 | 34800 | 34800 | 34700 | 288 |
| 411 | 20231106 | 144000 | 10644326750 | 34750 | 34600 | 34750 | 34600 | 425 |
| 412 | 20231106 | 143900 | 10629595350 | 34550 | 34550 | 34600 | 34500 | 109 |
| 413 | 20231106 | 143800 | 10625831450 | 34500 | 34500 | 34500 | 34500 | 404 |
| 414 | 20231106 | 143700 | 10611893450 | 34600 | 34500 | 34600 | 34450 | 104 |
| 415 | 20231106 | 143600 | 10608307050 | 34500 | 34500 | 34600 | 34500 | 433 |
| 416 | 20231106 | 143500 | 10593368250 | 34500 | 34600 | 34600 | 34500 | 932 |
| 417 | 20231106 | 143400 | 10561177650 | 34600 | 34600 | 34650 | 34600 | 461 |
| 418 | 20231106 | 143300 | 10545214300 | 34650 | 34700 | 34700 | 34650 | 807 |
| 419 | 20231106 | 143200 | 10517250100 | 34700 | 34750 | 34750 | 34700 | 17 |
| 420 | 20231106 | 143100 | 10516659800 | 34750 | 34750 | 34750 | 34750 | 1 |
| 421 | 20231106 | 143000 | 10516625050 | 34700 | 34700 | 34750 | 34700 | 112 |
| 422 | 20231106 | 142900 | 10512738150 | 34750 | 34750 | 34750 | 34700 | 431 |
| 423 | 20231106 | 142800 | 10497766800 | 34800 | 34800 | 34800 | 34750 | 223 |
| 424 | 20231106 | 142700 | 10490017050 | 34750 | 34800 | 34800 | 34750 | 355 |
| 425 | 20231106 | 142600 | 10477675750 | 34800 | 34800 | 34800 | 34750 | 935 |
| 426 | 20231106 | 142500 | 10445140350 | 34750 | 34750 | 34800 | 34750 | 787 |
| 427 | 20231106 | 142400 | 10417755850 | 34800 | 34850 | 34850 | 34800 | 643 |
| 428 | 20231106 | 142300 | 10395359950 | 34850 | 34900 | 34900 | 34800 | 45 |
| 429 | 20231106 | 142200 | 10393791400 | 34900 | 34900 | 34900 | 34800 | 265 |
| 430 | 20231106 | 142100 | 10384567900 | 34900 | 34850 | 34900 | 34800 | 646 |
| 431 | 20231106 | 142000 | 10362040100 | 34850 | 34700 | 34850 | 34700 | 116 |
| 432 | 20231106 | 141900 | 10358014350 | 34850 | 34600 | 34850 | 34600 | 238 |
| 433 | 20231106 | 141800 | 10349771650 | 34650 | 34750 | 34750 | 34650 | 647 |
| 434 | 20231106 | 141700 | 10327334750 | 34800 | 34900 | 34900 | 34800 | 289 |
| 435 | 20231106 | 141600 | 10317276100 | 34900 | 34950 | 34950 | 34800 | 396 |
| 436 | 20231106 | 141500 | 10303458500 | 34900 | 35000 | 35000 | 34900 | 812 |
| 437 | 20231106 | 141400 | 10275070450 | 34950 | 34900 | 35000 | 34850 | 862 |
| 438 | 20231106 | 141300 | 10244948550 | 34900 | 34850 | 34900 | 34800 | 966 |
| 439 | 20231106 | 141200 | 10211262300 | 34850 | 34800 | 34850 | 34800 | 87 |
| 440 | 20231106 | 141100 | 10208232750 | 34800 | 34600 | 34800 | 34600 | 568 |
| 441 | 20231106 | 141000 | 10188489250 | 34600 | 34700 | 34700 | 34600 | 338 |
| 442 | 20231106 | 140900 | 10176786750 | 34700 | 34650 | 34750 | 34650 | 202 |
| 443 | 20231106 | 140800 | 10169785600 | 34550 | 34550 | 34650 | 34550 | 71 |
| 444 | 20231106 | 140700 | 10167330850 | 34550 | 34500 | 34550 | 34500 | 594 |
| 445 | 20231106 | 140600 | 10146815350 | 34550 | 34550 | 34550 | 34550 | 311 |
| 446 | 20231106 | 140500 | 10136070300 | 34550 | 34550 | 34550 | 34550 | 139 |
| 447 | 20231106 | 140400 | 10131267850 | 34500 | 34500 | 34550 | 34500 | 194 |
| 448 | 20231106 | 140300 | 10124567800 | 34550 | 34550 | 34550 | 34550 | 59 |
| 449 | 20231106 | 140200 | 10122529350 | 34450 | 34600 | 34650 | 34450 | 383 |
| 450 | 20231106 | 140100 | 10109288650 | 34550 | 34650 | 34650 | 34550 | 1255 |
| 451 | 20231106 | 140000 | 10065885450 | 34650 | 34700 | 34700 | 34650 | 185 |
| 452 | 20231106 | 135900 | 10059474950 | 34700 | 34700 | 34700 | 34700 | 31 |
| 453 | 20231106 | 135800 | 10058399250 | 34700 | 34700 | 34700 | 34650 | 238 |
| 454 | 20231106 | 135700 | 10050150700 | 34700 | 34650 | 34750 | 34650 | 139 |
| 455 | 20231106 | 135600 | 10045322200 | 34650 | 34700 | 34700 | 34650 | 826 |
| 456 | 20231106 | 135500 | 10016684950 | 34700 | 34800 | 34800 | 34700 | 144 |
| 457 | 20231106 | 135400 | 10011684800 | 34700 | 34850 | 34850 | 34700 | 297 |
| 458 | 20231106 | 135300 | 10001366100 | 34850 | 34800 | 34850 | 34800 | 238 |
| 459 | 20231106 | 135200 | 9993083650 | 34800 | 34700 | 34800 | 34700 | 73 |
| 460 | 20231106 | 135100 | 9990546850 | 34700 | 34650 | 34700 | 34650 | 86 |
| 461 | 20231106 | 135000 | 9987563750 | 34650 | 34750 | 34800 | 34650 | 251 |
| 462 | 20231106 | 134900 | 9978849750 | 34800 | 34650 | 34800 | 34650 | 454 |
| 463 | 20231106 | 134800 | 9963093700 | 34600 | 34700 | 34700 | 34600 | 89 |
| 464 | 20231106 | 134700 | 9960010700 | 34700 | 34600 | 34700 | 34600 | 307 |
| 465 | 20231106 | 134600 | 9949369300 | 34600 | 34600 | 34600 | 34550 | 893 |
| 466 | 20231106 | 134500 | 9918475700 | 34600 | 34550 | 34600 | 34450 | 107 |
| 467 | 20231106 | 134400 | 9914773900 | 34450 | 34600 | 34600 | 34450 | 9 |
| 468 | 20231106 | 134300 | 9914463050 | 34600 | 34500 | 34600 | 34500 | 299 |
| 469 | 20231106 | 134200 | 9904127100 | 34500 | 34350 | 34500 | 34350 | 156 |
| 470 | 20231106 | 134100 | 9898755800 | 34450 | 34450 | 34450 | 34300 | 249 |
| 471 | 20231106 | 134000 | 9890207000 | 34400 | 34300 | 34400 | 34300 | 468 |
| 472 | 20231106 | 133900 | 9874137800 | 34300 | 34300 | 34300 | 34300 | 231 |
| 473 | 20231106 | 133800 | 9866214500 | 34400 | 34400 | 34400 | 34350 | 367 |
| 474 | 20231106 | 133700 | 9853600200 | 34400 | 34300 | 34400 | 34250 | 580 |
| 475 | 20231106 | 133600 | 9833696250 | 34300 | 34350 | 34350 | 34300 | 37 |
| 476 | 20231106 | 133500 | 9832425700 | 34350 | 34300 | 34350 | 34300 | 8 |
| 477 | 20231106 | 133400 | 9832151000 | 34350 | 34350 | 34400 | 34350 | 53 |
| 478 | 20231106 | 133300 | 9830330300 | 34400 | 34350 | 34400 | 34350 | 7 |
| 479 | 20231106 | 133200 | 9830089750 | 34300 | 34300 | 34400 | 34300 | 247 |
| 480 | 20231106 | 133100 | 9821617550 | 34300 | 34300 | 34300 | 34300 | 426 |
| 481 | 20231106 | 133000 | 9807005750 | 34250 | 34350 | 34400 | 34250 | 17 |
| 482 | 20231106 | 132900 | 9806421450 | 34250 | 34300 | 34300 | 34250 | 464 |
| 483 | 20231106 | 132800 | 9790528450 | 34250 | 34250 | 34250 | 34250 | 7 |
| 484 | 20231106 | 132700 | 9790288700 | 34250 | 34300 | 34300 | 34200 | 326 |
| 485 | 20231106 | 132600 | 9779119650 | 34300 | 34300 | 34300 | 34300 | 4 |
| 486 | 20231106 | 132500 | 9778982450 | 34300 | 34300 | 34300 | 34300 | 799 |
| 487 | 20231106 | 132400 | 9751576750 | 34300 | 34200 | 34400 | 34200 | 109 |
| 488 | 20231106 | 132300 | 9747838450 | 34200 | 34200 | 34200 | 34200 | 14 |
| 489 | 20231106 | 132200 | 9747359650 | 34200 | 34250 | 34250 | 34200 | 278 |
| 490 | 20231106 | 132100 | 9737849350 | 34200 | 34300 | 34350 | 34200 | 257 |
| 491 | 20231106 | 132000 | 9729041150 | 34300 | 34300 | 34400 | 34300 | 314 |
| 492 | 20231106 | 131900 | 9718269950 | 34300 | 34400 | 34400 | 34300 | 174 |
| 493 | 20231106 | 131800 | 9712295300 | 34350 | 34350 | 34350 | 34350 | 1 |
| 494 | 20231106 | 131700 | 9712260950 | 34350 | 34450 | 34600 | 34350 | 721 |
| 495 | 20231106 | 131600 | 9687461850 | 34600 | 34350 | 34650 | 34350 | 174 |
| 496 | 20231106 | 131500 | 9681439850 | 34350 | 34450 | 34500 | 34350 | 191 |
| 497 | 20231106 | 131400 | 9674867000 | 34400 | 34200 | 34450 | 34200 | 547 |
| 498 | 20231106 | 131300 | 9656108250 | 34200 | 34150 | 34200 | 34150 | 466 |
| 499 | 20231106 | 131200 | 9640174350 | 34100 | 34100 | 34150 | 34100 | 348 |
| 500 | 20231106 | 131100 | 9628302550 | 34100 | 34150 | 34200 | 34100 | 411 |
| 501 | 20231106 | 131000 | 9614257450 | 34100 | 34050 | 34100 | 34050 | 36 |
| 502 | 20231106 | 130900 | 9613031550 | 34050 | 34250 | 34250 | 34050 | 51 |
| 503 | 20231106 | 130800 | 9611293100 | 34100 | 34100 | 34100 | 34100 | 244 |
| 504 | 20231106 | 130700 | 9602972700 | 34100 | 34100 | 34300 | 34100 | 960 |
| 505 | 20231106 | 130600 | 9570236500 | 34300 | 34300 | 34300 | 34100 | 100 |
| 506 | 20231106 | 130500 | 9566822100 | 34250 | 34200 | 34250 | 34000 | 1123 |
| 507 | 20231106 | 130400 | 9528490250 | 34250 | 34250 | 34250 | 34200 | 64 |
| 508 | 20231106 | 130300 | 9526298750 | 34250 | 34350 | 34350 | 34250 | 324 |
| 509 | 20231106 | 130200 | 9515196500 | 34300 | 34350 | 34400 | 34250 | 652 |
| 510 | 20231106 | 130100 | 9492844900 | 34350 | 34400 | 34450 | 34350 | 121 |
| 511 | 20231106 | 130000 | 9488683350 | 34400 | 34450 | 34450 | 34350 | 255 |
| 512 | 20231106 | 125900 | 9479909950 | 34400 | 34450 | 34450 | 34350 | 309 |
| 513 | 20231106 | 125800 | 9469271900 | 34450 | 34450 | 34500 | 34450 | 704 |
| 514 | 20231106 | 125700 | 9445003900 | 34500 | 34500 | 34500 | 34500 | 306 |
| 515 | 20231106 | 125600 | 9434446900 | 34550 | 34500 | 34550 | 34500 | 176 |
| 516 | 20231106 | 125500 | 9428370050 | 34500 | 34400 | 34500 | 34400 | 952 |
| 517 | 20231106 | 125400 | 9395594700 | 34400 | 34550 | 34550 | 34400 | 950 |
| 518 | 20231106 | 125300 | 9362865000 | 34550 | 34600 | 34600 | 34550 | 279 |
| 519 | 20231106 | 125200 | 9353217950 | 34600 | 34600 | 34650 | 34600 | 67 |
| 520 | 20231106 | 125100 | 9350899550 | 34600 | 34650 | 34650 | 34600 | 177 |
| 521 | 20231106 | 125000 | 9344774300 | 34650 | 34650 | 34650 | 34600 | 598 |
| 522 | 20231106 | 124900 | 9324059950 | 34650 | 34650 | 34650 | 34650 | 303 |
| 523 | 20231106 | 124800 | 9313561000 | 34650 | 34650 | 34700 | 34650 | 399 |
| 524 | 20231106 | 124700 | 9299731150 | 34700 | 34750 | 34750 | 34650 | 100 |
| 525 | 20231106 | 124600 | 9296261850 | 34750 | 34650 | 34750 | 34600 | 223 |
| 526 | 20231106 | 124500 | 9288530350 | 34650 | 34800 | 34800 | 34650 | 59 |
| 527 | 20231106 | 124400 | 9286481500 | 34800 | 34800 | 34800 | 34700 | 157 |
| 528 | 20231106 | 124300 | 9281024200 | 34800 | 34700 | 34950 | 34700 | 391 |
| 529 | 20231106 | 124200 | 9267391500 | 34850 | 34600 | 34850 | 34600 | 265 |
| 530 | 20231106 | 124100 | 9258167500 | 34500 | 35100 | 35100 | 34500 | 1497 |
| 531 | 20231106 | 124000 | 9206094400 | 35100 | 35100 | 35300 | 35050 | 1189 |
| 532 | 20231106 | 123900 | 9164266350 | 35100 | 34950 | 35100 | 34950 | 1199 |
| 533 | 20231106 | 123800 | 9122262050 | 34900 | 34800 | 34900 | 34600 | 849 |
| 534 | 20231106 | 123700 | 9092749300 | 34600 | 34750 | 34750 | 34600 | 619 |
| 535 | 20231106 | 123600 | 9071301400 | 34750 | 34800 | 34850 | 34750 | 904 |
| 536 | 20231106 | 123500 | 9039850450 | 34800 | 34750 | 34850 | 34750 | 847 |
| 537 | 20231106 | 123400 | 9010347400 | 34700 | 35000 | 35000 | 34650 | 1503 |
| 538 | 20231106 | 123300 | 8957922750 | 34950 | 34650 | 35000 | 34650 | 1921 |
| 539 | 20231106 | 123200 | 8891107700 | 34600 | 34650 | 34650 | 34600 | 409 |
| 540 | 20231106 | 123100 | 8876940800 | 34600 | 34650 | 34650 | 34600 | 657 |
| 541 | 20231106 | 123000 | 8854193200 | 34650 | 34650 | 34700 | 34600 | 701 |
| 542 | 20231106 | 122900 | 8829882150 | 34600 | 34500 | 34600 | 34500 | 623 |
| 543 | 20231106 | 122800 | 8808363850 | 34500 | 34500 | 34550 | 34500 | 271 |
| 544 | 20231106 | 122700 | 8799013850 | 34400 | 34700 | 34750 | 34400 | 1271 |
| 545 | 20231106 | 122600 | 8754934450 | 34750 | 34500 | 34750 | 34500 | 1794 |
| 546 | 20231106 | 122500 | 8692809850 | 34500 | 34350 | 34500 | 34300 | 408 |
| 547 | 20231106 | 122400 | 8678778150 | 34300 | 34300 | 34300 | 34200 | 333 |
| 548 | 20231106 | 122300 | 8667366400 | 34300 | 34250 | 34450 | 34250 | 519 |
| 549 | 20231106 | 122200 | 8649533300 | 34450 | 34000 | 34450 | 34000 | 550 |
| 550 | 20231106 | 122100 | 8630704150 | 34000 | 34000 | 34100 | 34000 | 468 |
| 551 | 20231106 | 122000 | 8614762650 | 34000 | 34000 | 34000 | 34000 | 86 |
| 552 | 20231106 | 121900 | 8611838650 | 34050 | 34100 | 34100 | 33900 | 100 |
| 553 | 20231106 | 121800 | 8608432750 | 34100 | 33900 | 34100 | 33850 | 424 |
| 554 | 20231106 | 121700 | 8594070150 | 33900 | 33950 | 34000 | 33900 | 483 |
| 555 | 20231106 | 121600 | 8577674300 | 34000 | 33850 | 34000 | 33850 | 473 |
| 556 | 20231106 | 121500 | 8561614050 | 33850 | 33950 | 33950 | 33850 | 173 |
| 557 | 20231106 | 121400 | 8555745900 | 34000 | 34150 | 34200 | 34000 | 392 |
| 558 | 20231106 | 121300 | 8542382800 | 34200 | 34200 | 34200 | 34150 | 751 |
| 559 | 20231106 | 121200 | 8516708700 | 34150 | 34150 | 34200 | 34150 | 421 |
| 560 | 20231106 | 121100 | 8502315450 | 34150 | 34000 | 34150 | 34000 | 643 |
| 561 | 20231106 | 121000 | 8480378550 | 33950 | 33900 | 34000 | 33900 | 1428 |
| 562 | 20231106 | 120900 | 8431904000 | 33850 | 33800 | 33850 | 33800 | 647 |
| 563 | 20231106 | 120800 | 8410008050 | 33800 | 33750 | 33800 | 33750 | 286 |
| 564 | 20231106 | 120700 | 8400348450 | 33750 | 33700 | 33750 | 33700 | 570 |
| 565 | 20231106 | 120600 | 8381130300 | 33650 | 33550 | 33650 | 33550 | 99 |
| 566 | 20231106 | 120500 | 8377804250 | 33700 | 33550 | 33700 | 33500 | 535 |
| 567 | 20231106 | 120400 | 8359839350 | 33550 | 33550 | 33550 | 33500 | 94 |
| 568 | 20231106 | 120300 | 8356686300 | 33550 | 33650 | 33650 | 33550 | 285 |
| 569 | 20231106 | 120200 | 8347119150 | 33500 | 33600 | 33650 | 33500 | 855 |
| 570 | 20231106 | 120100 | 8318424900 | 33650 | 33550 | 33650 | 33550 | 1120 |
| 571 | 20231106 | 120000 | 8280846400 | 33550 | 33550 | 33600 | 33550 | 778 |
| 572 | 20231106 | 115900 | 8254744400 | 33550 | 33600 | 33600 | 33550 | 263 |
| 573 | 20231106 | 115800 | 8245910950 | 33600 | 33600 | 33600 | 33600 | 292 |
| 574 | 20231106 | 115700 | 8236099750 | 33600 | 33650 | 33650 | 33600 | 328 |
| 575 | 20231106 | 115600 | 8225072350 | 33650 | 33700 | 33700 | 33650 | 218 |
| 576 | 20231106 | 115500 | 8217734250 | 33650 | 33700 | 33750 | 33650 | 222 |
| 577 | 20231106 | 115400 | 8210254300 | 33700 | 33750 | 33750 | 33700 | 123 |
| 578 | 20231106 | 115300 | 8206103150 | 33800 | 33800 | 33800 | 33800 | 73 |
| 579 | 20231106 | 115200 | 8203635750 | 33850 | 33850 | 33850 | 33850 | 88 |
| 580 | 20231106 | 115100 | 8200656950 | 33850 | 33750 | 33850 | 33750 | 294 |
| 581 | 20231106 | 115000 | 8190716650 | 33600 | 33650 | 33650 | 33600 | 1505 |
| 582 | 20231106 | 114900 | 8140141450 | 33800 | 33600 | 33800 | 33600 | 142 |
| 583 | 20231106 | 114800 | 8135361850 | 33600 | 33750 | 33750 | 33600 | 105 |
| 584 | 20231106 | 114700 | 8131823500 | 33800 | 33800 | 33800 | 33750 | 110 |
| 585 | 20231106 | 114600 | 8128105550 | 33800 | 33750 | 33800 | 33750 | 1224 |
| 586 | 20231106 | 114500 | 8086785450 | 33700 | 33550 | 33700 | 33550 | 753 |
| 587 | 20231106 | 114400 | 8061488500 | 33550 | 33500 | 33550 | 33500 | 195 |
| 588 | 20231106 | 114300 | 8054949250 | 33500 | 33550 | 33600 | 33500 | 514 |
| 589 | 20231106 | 114200 | 8037713400 | 33550 | 33500 | 33550 | 33500 | 183 |
| 590 | 20231106 | 114100 | 8031580200 | 33500 | 33600 | 33600 | 33500 | 75 |
| 591 | 20231106 | 114000 | 8029061400 | 33600 | 33600 | 33600 | 33600 | 94 |
| 592 | 20231106 | 113900 | 8025903000 | 33600 | 33650 | 33650 | 33450 | 366 |
| 593 | 20231106 | 113800 | 8013630500 | 33650 | 33700 | 33700 | 33600 | 30 |
| 594 | 20231106 | 113700 | 8012621000 | 33700 | 33550 | 33700 | 33500 | 169 |
| 595 | 20231106 | 113600 | 8006949650 | 33500 | 33500 | 33550 | 33500 | 81 |
| 596 | 20231106 | 113500 | 8004235300 | 33500 | 33500 | 33650 | 33450 | 2927 |
| 597 | 20231106 | 113400 | 7906018900 | 33550 | 33650 | 33750 | 33550 | 429 |
| 598 | 20231106 | 113300 | 7891590150 | 33700 | 33600 | 33700 | 33600 | 171 |
| 599 | 20231106 | 113200 | 7885835350 | 33650 | 33600 | 33650 | 33500 | 177 |
| 600 | 20231106 | 113100 | 7879887900 | 33600 | 33550 | 33700 | 33450 | 717 |
| 601 | 20231106 | 113000 | 7855866200 | 33550 | 33550 | 33700 | 33500 | 270 |
| 602 | 20231106 | 112900 | 7846797500 | 33550 | 33450 | 33550 | 33450 | 363 |
| 603 | 20231106 | 112800 | 7834635200 | 33500 | 33400 | 33500 | 33400 | 506 |
| 604 | 20231106 | 112700 | 7817720500 | 33400 | 33400 | 33450 | 33400 | 379 |
| 605 | 20231106 | 112600 | 7805059900 | 33400 | 33450 | 33450 | 33400 | 165 |
| 606 | 20231106 | 112500 | 7799540750 | 33500 | 33350 | 33500 | 33350 | 503 |
| 607 | 20231106 | 112400 | 7782728900 | 33350 | 33350 | 33400 | 33300 | 432 |
| 608 | 20231106 | 112300 | 7768312850 | 33300 | 33350 | 33400 | 33300 | 293 |
| 609 | 20231106 | 112200 | 7758551550 | 33300 | 33300 | 33400 | 33300 | 393 |
| 610 | 20231106 | 112100 | 7745447500 | 33300 | 33350 | 33400 | 33300 | 343 |
| 611 | 20231106 | 112000 | 7734010050 | 33350 | 33350 | 33400 | 33350 | 532 |
| 612 | 20231106 | 111900 | 7716264950 | 33400 | 33400 | 33450 | 33350 | 229 |
| 613 | 20231106 | 111800 | 7708622100 | 33400 | 33350 | 33450 | 33350 | 384 |
| 614 | 20231106 | 111700 | 7695801400 | 33350 | 33400 | 33400 | 33350 | 406 |
| 615 | 20231106 | 111600 | 7682242250 | 33450 | 33300 | 33450 | 33300 | 305 |
| 616 | 20231106 | 111500 | 7672063950 | 33300 | 33450 | 33500 | 33300 | 943 |
| 617 | 20231106 | 111400 | 7640597750 | 33500 | 33500 | 33650 | 33500 | 785 |
| 618 | 20231106 | 111300 | 7614287750 | 33500 | 33500 | 33650 | 33450 | 935 |
| 619 | 20231106 | 111200 | 7582947650 | 33500 | 33300 | 33500 | 33300 | 441 |
| 620 | 20231106 | 111100 | 7568208800 | 33300 | 33200 | 33300 | 33200 | 685 |
| 621 | 20231106 | 111000 | 7545416050 | 33200 | 33250 | 33300 | 33200 | 2092 |
| 622 | 20231106 | 110900 | 7475881650 | 33300 | 33400 | 33450 | 33300 | 2529 |
| 623 | 20231106 | 110800 | 7391559300 | 33350 | 33600 | 33600 | 33350 | 2279 |
| 624 | 20231106 | 110700 | 7315297950 | 33600 | 33600 | 33700 | 33500 | 445 |
| 625 | 20231106 | 110600 | 7300350750 | 33500 | 33700 | 33700 | 33500 | 3012 |
| 626 | 20231106 | 110500 | 7199242050 | 33700 | 33700 | 33700 | 33650 | 517 |
| 627 | 20231106 | 110400 | 7181838100 | 33700 | 33800 | 33800 | 33700 | 733 |
| 628 | 20231106 | 110300 | 7157098650 | 33800 | 33900 | 33900 | 33800 | 781 |
| 629 | 20231106 | 110200 | 7130686750 | 33900 | 34000 | 34000 | 33900 | 1259 |
| 630 | 20231106 | 110100 | 7087940550 | 34050 | 34050 | 34050 | 34000 | 242 |
| 631 | 20231106 | 110000 | 7079711250 | 34000 | 34100 | 34100 | 34000 | 68 |
| 632 | 20231106 | 105900 | 7077393950 | 33950 | 33900 | 33950 | 33850 | 231 |
| 633 | 20231106 | 105800 | 7069565200 | 33900 | 33950 | 33950 | 33900 | 908 |
| 634 | 20231106 | 105700 | 7038754600 | 33950 | 33950 | 34000 | 33950 | 1535 |
| 635 | 20231106 | 105600 | 6986586150 | 33950 | 33900 | 33950 | 33900 | 663 |
| 636 | 20231106 | 105500 | 6964081550 | 33900 | 33950 | 33950 | 33900 | 483 |
| 637 | 20231106 | 105400 | 6947707700 | 33900 | 33900 | 33950 | 33900 | 598 |
| 638 | 20231106 | 105300 | 6927433550 | 33950 | 33950 | 33950 | 33900 | 182 |
| 639 | 20231106 | 105200 | 6921260650 | 33900 | 33950 | 33950 | 33900 | 70 |
| 640 | 20231106 | 105100 | 6918887450 | 33950 | 34000 | 34000 | 33950 | 287 |
| 641 | 20231106 | 105000 | 6909134350 | 33950 | 34200 | 34200 | 33950 | 271 |
| 642 | 20231106 | 104900 | 6899916050 | 34050 | 33950 | 34050 | 33950 | 578 |
| 643 | 20231106 | 104800 | 6880264250 | 33900 | 33950 | 34000 | 33900 | 257 |
| 644 | 20231106 | 104700 | 6871540150 | 33950 | 33950 | 33950 | 33950 | 76 |
| 645 | 20231106 | 104600 | 6868959950 | 33950 | 33950 | 33950 | 33950 | 421 |
| 646 | 20231106 | 104500 | 6854667000 | 34000 | 34050 | 34100 | 33950 | 530 |
| 647 | 20231106 | 104400 | 6836645550 | 34000 | 34150 | 34200 | 33950 | 1613 |
| 648 | 20231106 | 104300 | 6781666150 | 34200 | 34250 | 34250 | 34200 | 19 |
| 649 | 20231106 | 104200 | 6781016250 | 34250 | 34250 | 34300 | 34150 | 595 |
| 650 | 20231106 | 104100 | 6760638000 | 34250 | 34250 | 34300 | 34250 | 218 |
| 651 | 20231106 | 104000 | 6753171450 | 34250 | 34200 | 34250 | 34050 | 263 |
| 652 | 20231106 | 103900 | 6744178850 | 34200 | 34200 | 34200 | 33950 | 1108 |
| 653 | 20231106 | 103800 | 6706392200 | 34150 | 34250 | 34250 | 34150 | 42 |
| 654 | 20231106 | 103700 | 6704954000 | 34250 | 34100 | 34250 | 34100 | 341 |
| 655 | 20231106 | 103600 | 6693280900 | 34100 | 34300 | 34300 | 34100 | 1643 |
| 656 | 20231106 | 103500 | 6637089800 | 34250 | 34150 | 34250 | 34150 | 924 |
| 657 | 20231106 | 103400 | 6605491500 | 34150 | 33850 | 34150 | 33750 | 1970 |
| 658 | 20231106 | 103300 | 6538638900 | 33800 | 33800 | 33800 | 33800 | 1009 |
| 659 | 20231106 | 103200 | 6504534700 | 33800 | 33900 | 33900 | 33800 | 211 |
| 660 | 20231106 | 103100 | 6497391700 | 33900 | 33650 | 33900 | 33650 | 248 |
| 661 | 20231106 | 103000 | 6489001450 | 33650 | 33750 | 33800 | 33650 | 1235 |
| 662 | 20231106 | 102900 | 6447385250 | 33750 | 33800 | 33800 | 33750 | 580 |
| 663 | 20231106 | 102800 | 6427789100 | 33800 | 33850 | 33850 | 33800 | 60 |
| 664 | 20231106 | 102700 | 6425759600 | 33850 | 33850 | 33900 | 33850 | 155 |
| 665 | 20231106 | 102600 | 6420512650 | 33850 | 33850 | 33900 | 33800 | 584 |
| 666 | 20231106 | 102500 | 6400743100 | 33850 | 33850 | 33900 | 33800 | 531 |
| 667 | 20231106 | 102400 | 6382768850 | 33850 | 33750 | 33850 | 33650 | 285 |
| 668 | 20231106 | 102300 | 6373143050 | 33750 | 33600 | 33800 | 33550 | 1143 |
| 669 | 20231106 | 102200 | 6334669250 | 33650 | 33750 | 33800 | 33650 | 2007 |
| 670 | 20231106 | 102100 | 6267048650 | 33750 | 33800 | 33900 | 33750 | 775 |
| 671 | 20231106 | 102000 | 6240864250 | 33900 | 33950 | 33950 | 33750 | 1126 |
| 672 | 20231106 | 101900 | 6202738000 | 33950 | 34250 | 34350 | 33950 | 3071 |
| 673 | 20231106 | 101800 | 6097881250 | 34350 | 34250 | 34400 | 34250 | 468 |
| 674 | 20231106 | 101700 | 6081852000 | 34300 | 34300 | 34300 | 34300 | 280 |
| 675 | 20231106 | 101600 | 6072248000 | 34400 | 34200 | 34400 | 34200 | 147 |
| 676 | 20231106 | 101500 | 6067217150 | 34200 | 34300 | 34400 | 34200 | 1307 |
| 677 | 20231106 | 101400 | 6022476050 | 34300 | 34150 | 34300 | 34150 | 438 |
| 678 | 20231106 | 101300 | 6007512700 | 34100 | 34150 | 34250 | 34100 | 1602 |
| 679 | 20231106 | 101200 | 5952811500 | 34100 | 34100 | 34250 | 34100 | 902 |
| 680 | 20231106 | 101100 | 5922022200 | 34100 | 34250 | 34250 | 34050 | 955 |
| 681 | 20231106 | 101000 | 5889421050 | 34250 | 34250 | 34300 | 34250 | 165 |
| 682 | 20231106 | 100900 | 5883767100 | 34300 | 34250 | 34450 | 34250 | 1705 |
| 683 | 20231106 | 100800 | 5825273800 | 34250 | 34050 | 34350 | 34050 | 679 |
| 684 | 20231106 | 100700 | 5802103800 | 34050 | 34400 | 34400 | 34050 | 2865 |
| 685 | 20231106 | 100600 | 5704312650 | 34400 | 34350 | 34550 | 34350 | 407 |
| 686 | 20231106 | 100500 | 5690322350 | 34350 | 34400 | 34400 | 34300 | 458 |
| 687 | 20231106 | 100400 | 5674589000 | 34400 | 34350 | 34400 | 34150 | 1298 |
| 688 | 20231106 | 100300 | 5629948200 | 34150 | 34200 | 34450 | 34150 | 587 |
| 689 | 20231106 | 100200 | 5609871250 | 34350 | 34500 | 34500 | 34150 | 622 |
| 690 | 20231106 | 100100 | 5588608300 | 34250 | 34200 | 34550 | 34100 | 406 |
| 691 | 20231106 | 100000 | 5574715300 | 34200 | 34400 | 34400 | 34150 | 2646 |
| 692 | 20231106 | 095900 | 5484194700 | 34400 | 34750 | 34750 | 34350 | 2260 |
| 693 | 20231106 | 095800 | 5406297200 | 34650 | 34850 | 34850 | 34650 | 1088 |
| 694 | 20231106 | 095700 | 5368513550 | 34800 | 35050 | 35050 | 34800 | 626 |
| 695 | 20231106 | 095600 | 5346666550 | 35050 | 35200 | 35350 | 35050 | 1746 |
| 696 | 20231106 | 095500 | 5285225650 | 35200 | 35400 | 35400 | 35200 | 827 |
| 697 | 20231106 | 095400 | 5256027350 | 35400 | 35400 | 35400 | 35200 | 309 |
| 698 | 20231106 | 095300 | 5245129150 | 35200 | 35200 | 35400 | 35050 | 921 |
| 699 | 20231106 | 095200 | 5212708250 | 35200 | 35200 | 35400 | 35200 | 807 |
| 700 | 20231106 | 095100 | 5184235950 | 35200 | 34850 | 35200 | 34750 | 1825 |
| 701 | 20231106 | 095000 | 5120569500 | 34900 | 35000 | 35000 | 34850 | 1106 |
| 702 | 20231106 | 094900 | 5081981500 | 35050 | 35000 | 35050 | 35000 | 393 |
| 703 | 20231106 | 094800 | 5068217350 | 35000 | 35050 | 35200 | 35000 | 615 |
| 704 | 20231106 | 094700 | 5046663000 | 35200 | 35100 | 35300 | 35100 | 294 |
| 705 | 20231106 | 094600 | 5036323250 | 35100 | 35250 | 35300 | 35100 | 474 |
| 706 | 20231106 | 094500 | 5019640650 | 35250 | 35150 | 35300 | 35050 | 507 |
| 707 | 20231106 | 094400 | 5001763100 | 35100 | 34850 | 35350 | 34750 | 1208 |
| 708 | 20231106 | 094300 | 4959405150 | 34750 | 35000 | 35050 | 34750 | 2006 |
| 709 | 20231106 | 094200 | 4889258800 | 35050 | 35200 | 35200 | 35000 | 801 |
| 710 | 20231106 | 094100 | 4861158800 | 35200 | 35250 | 35350 | 35050 | 830 |
| 711 | 20231106 | 094000 | 4831975350 | 35250 | 35400 | 35400 | 35250 | 396 |
| 712 | 20231106 | 093900 | 4817987600 | 35350 | 35150 | 35350 | 35050 | 1210 |
| 713 | 20231106 | 093800 | 4775385400 | 35150 | 35150 | 35200 | 35000 | 406 |
| 714 | 20231106 | 093700 | 4761120900 | 35150 | 34900 | 35150 | 34900 | 2329 |
| 715 | 20231106 | 093600 | 4679599400 | 34950 | 34900 | 35000 | 34700 | 1091 |
| 716 | 20231106 | 093500 | 4641563650 | 34950 | 34550 | 35000 | 34500 | 2379 |
| 717 | 20231106 | 093400 | 4559126800 | 34550 | 34800 | 34850 | 34500 | 2274 |
| 718 | 20231106 | 093300 | 4480404300 | 34850 | 35200 | 35200 | 34850 | 2775 |
| 719 | 20231106 | 093200 | 4383246900 | 35200 | 35050 | 35550 | 35050 | 7939 |
| 720 | 20231106 | 093100 | 4102142700 | 35100 | 34900 | 35200 | 34850 | 3406 |
| 721 | 20231106 | 093000 | 3983031350 | 34900 | 34650 | 34900 | 34500 | 1352 |
| 722 | 20231106 | 092900 | 3936044250 | 34700 | 34400 | 34700 | 34400 | 2306 |
| 723 | 20231106 | 092800 | 3856512100 | 34450 | 34350 | 34450 | 34300 | 1729 |
| 724 | 20231106 | 092700 | 3797076400 | 34350 | 33850 | 34350 | 33850 | 1442 |
| 725 | 20231106 | 092600 | 3747860250 | 33850 | 33850 | 33850 | 33700 | 1245 |
| 726 | 20231106 | 092500 | 3705778250 | 33850 | 33650 | 33850 | 33500 | 2979 |
| 727 | 20231106 | 092400 | 3605747000 | 33550 | 33600 | 33650 | 33500 | 1308 |
| 728 | 20231106 | 092300 | 3561848450 | 33600 | 33650 | 33650 | 33550 | 801 |
| 729 | 20231106 | 092200 | 3534964850 | 33700 | 33600 | 33700 | 33550 | 1446 |
| 730 | 20231106 | 092100 | 3486416650 | 33600 | 33700 | 33700 | 33600 | 466 |
| 731 | 20231106 | 092000 | 3470747000 | 33700 | 33700 | 33750 | 33600 | 627 |
| 732 | 20231106 | 091900 | 3449623200 | 33550 | 33800 | 33800 | 33550 | 1434 |
| 733 | 20231106 | 091800 | 3401359750 | 33650 | 33650 | 33900 | 33650 | 2755 |
| 734 | 20231106 | 091700 | 3308438400 | 33700 | 33550 | 33700 | 33400 | 1820 |
| 735 | 20231106 | 091600 | 3247214600 | 33550 | 33500 | 33650 | 33300 | 2497 |
| 736 | 20231106 | 091500 | 3163695600 | 33500 | 33200 | 33700 | 33200 | 5684 |
| 737 | 20231106 | 091400 | 2973045000 | 33350 | 32850 | 33400 | 32850 | 1631 |
| 738 | 20231106 | 091300 | 2918894150 | 32850 | 32950 | 33050 | 32650 | 4312 |
| 739 | 20231106 | 091200 | 2777170600 | 32950 | 32800 | 32950 | 32700 | 3819 |
| 740 | 20231106 | 091100 | 2651871900 | 32800 | 32400 | 32800 | 32250 | 5874 |
| 741 | 20231106 | 091000 | 2460203600 | 32400 | 32100 | 32400 | 32100 | 3190 |
| 742 | 20231106 | 090900 | 2357511100 | 32100 | 32450 | 32650 | 32000 | 6719 |
| 743 | 20231106 | 090800 | 2140876750 | 32600 | 32350 | 32600 | 32100 | 4171 |
| 744 | 20231106 | 090700 | 2005960400 | 32350 | 32550 | 32800 | 32050 | 17774 |
| 745 | 20231106 | 090600 | 1432397250 | 32550 | 33500 | 33500 | 32500 | 4347 |
| 746 | 20231106 | 090500 | 1289140450 | 33500 | 32800 | 33500 | 32650 | 4715 |
| 747 | 20231106 | 090400 | 1133411300 | 33350 | 33850 | 33900 | 32650 | 5973 |
| 748 | 20231106 | 090300 | 933734250 | 33900 | 34350 | 34600 | 33650 | 7023 |
| 749 | 20231106 | 090200 | 693207600 | 34300 | 34500 | 34600 | 34150 | 3180 |
| 750 | 20231106 | 090100 | 584080200 | 34400 | 34300 | 34600 | 34200 | 3523 |
| 751 | 20231106 | 090000 | 463019950 | 34300 | 35000 | 35000 | 34250 | 12798 |