36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 200000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 3 | 20231110 | 195900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20231110 | 195800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20231110 | 195700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20231110 | 195600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20231110 | 195500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20231110 | 195400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20231110 | 195300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20231110 | 195200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20231110 | 195100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20231110 | 195000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20231110 | 194900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20231110 | 194800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20231110 | 194700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20231110 | 194600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20231110 | 194500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20231110 | 194400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20231110 | 194300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20231110 | 194200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20231110 | 194100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20231110 | 194000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20231110 | 193900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20231110 | 193800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20231110 | 193700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20231110 | 193600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20231110 | 193500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20231110 | 193400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20231110 | 193300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20231110 | 193200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20231110 | 193100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20231110 | 193000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 33 | 20231110 | 192900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20231110 | 192800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20231110 | 192700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20231110 | 192600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20231110 | 192500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20231110 | 192400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20231110 | 192300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20231110 | 192200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20231110 | 192100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20231110 | 192000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20231110 | 191900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20231110 | 191800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20231110 | 191700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20231110 | 191600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20231110 | 191500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20231110 | 191400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20231110 | 191300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20231110 | 191200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20231110 | 191100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20231110 | 191000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20231110 | 190900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20231110 | 190800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20231110 | 190700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20231110 | 190600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20231110 | 190500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20231110 | 190400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20231110 | 190300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20231110 | 190200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20231110 | 190100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20231110 | 190000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 63 | 20231110 | 185900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20231110 | 185800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20231110 | 185700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20231110 | 185600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20231110 | 185500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20231110 | 185400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20231110 | 185300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20231110 | 185200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20231110 | 185100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20231110 | 185000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20231110 | 184900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20231110 | 184800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20231110 | 184700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20231110 | 184600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20231110 | 184500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20231110 | 184400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20231110 | 184300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20231110 | 184200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20231110 | 184100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20231110 | 184000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20231110 | 183900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20231110 | 183800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20231110 | 183700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20231110 | 183600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20231110 | 183500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20231110 | 183400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20231110 | 183300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20231110 | 183200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20231110 | 183100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20231110 | 183000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 93 | 20231110 | 182900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20231110 | 182800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20231110 | 182700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20231110 | 182600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20231110 | 182500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20231110 | 182400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20231110 | 182300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20231110 | 182200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20231110 | 182100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20231110 | 182000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20231110 | 181900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20231110 | 181800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20231110 | 181700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20231110 | 181600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20231110 | 181500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20231110 | 181400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20231110 | 181300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20231110 | 181200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20231110 | 181100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20231110 | 181000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20231110 | 180900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20231110 | 180800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20231110 | 180700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20231110 | 180600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20231110 | 180500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20231110 | 180400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20231110 | 180300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20231110 | 180200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20231110 | 180100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20231110 | 180000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 123 | 20231110 | 175900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20231110 | 175800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20231110 | 175700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20231110 | 175600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20231110 | 175500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20231110 | 175400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20231110 | 175300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20231110 | 175200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20231110 | 175100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20231110 | 175000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20231110 | 174900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20231110 | 174800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20231110 | 174700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20231110 | 174600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20231110 | 174500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20231110 | 174400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20231110 | 174300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20231110 | 174200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20231110 | 174100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20231110 | 174000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20231110 | 173900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20231110 | 173800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20231110 | 173700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20231110 | 173600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20231110 | 173500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20231110 | 173400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20231110 | 173300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20231110 | 173200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20231110 | 173100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20231110 | 173000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 153 | 20231110 | 172900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20231110 | 172800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20231110 | 172700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20231110 | 172600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20231110 | 172500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20231110 | 172400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20231110 | 172300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20231110 | 172200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20231110 | 172100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20231110 | 172000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20231110 | 171900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20231110 | 171800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20231110 | 171700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20231110 | 171600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20231110 | 171500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20231110 | 171400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20231110 | 171300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20231110 | 171200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20231110 | 171100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20231110 | 171000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20231110 | 170900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20231110 | 170800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20231110 | 170700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20231110 | 170600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20231110 | 170500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20231110 | 170400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20231110 | 170300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20231110 | 170200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20231110 | 170100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20231110 | 170000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 183 | 20231110 | 165900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20231110 | 165800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20231110 | 165700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20231110 | 165600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20231110 | 165500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20231110 | 165400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20231110 | 165300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20231110 | 165200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20231110 | 165100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20231110 | 165000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20231110 | 164900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20231110 | 164800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20231110 | 164700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20231110 | 164600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20231110 | 164500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20231110 | 164400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20231110 | 164300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20231110 | 164200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20231110 | 164100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20231110 | 164000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20231110 | 163900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20231110 | 163800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20231110 | 163700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20231110 | 163600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20231110 | 163500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20231110 | 163400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20231110 | 163300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20231110 | 163200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20231110 | 163100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20231110 | 163000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 213 | 20231110 | 162900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20231110 | 162800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20231110 | 162700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20231110 | 162600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20231110 | 162500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20231110 | 162400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20231110 | 162300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20231110 | 162200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20231110 | 162100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20231110 | 162000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20231110 | 161900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20231110 | 161800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20231110 | 161700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20231110 | 161600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20231110 | 161500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20231110 | 161400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20231110 | 161300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20231110 | 161200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20231110 | 161100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20231110 | 161000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20231110 | 160900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20231110 | 160800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20231110 | 160700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20231110 | 160600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20231110 | 160500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20231110 | 160400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 239 | 20231110 | 160300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 240 | 20231110 | 160200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 241 | 20231110 | 160100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 242 | 20231110 | 160000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 12687 |
| 243 | 20231110 | 155900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 244 | 20231110 | 155800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 245 | 20231110 | 155700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 246 | 20231110 | 155600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 247 | 20231110 | 155500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 248 | 20231110 | 155400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 249 | 20231110 | 155300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 250 | 20231110 | 155200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 251 | 20231110 | 155100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 252 | 20231110 | 155000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 253 | 20231110 | 154900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 254 | 20231110 | 154800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 255 | 20231110 | 154700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 256 | 20231110 | 154600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 257 | 20231110 | 154500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 258 | 20231110 | 154400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 259 | 20231110 | 154300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 260 | 20231110 | 154200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 261 | 20231110 | 154100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 262 | 20231110 | 154000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 263 | 20231110 | 153900 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 264 | 20231110 | 153800 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 265 | 20231110 | 153700 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 266 | 20231110 | 153600 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 267 | 20231110 | 153500 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 268 | 20231110 | 153400 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 269 | 20231110 | 153300 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 270 | 20231110 | 153200 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 271 | 20231110 | 153100 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 272 | 20231110 | 153000 | 11954673200 | 39500 | 39500 | 39500 | 39500 | 25374 |
| 273 | 20231110 | 152900 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20231110 | 152800 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20231110 | 152700 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20231110 | 152600 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20231110 | 152500 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20231110 | 152400 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20231110 | 152300 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 280 | 20231110 | 152200 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20231110 | 152100 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 282 | 20231110 | 152000 | 11453536700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 283 | 20231110 | 151900 | 11453536700 | 39650 | 39700 | 39700 | 39650 | 2256 |
| 284 | 20231110 | 151800 | 11364048050 | 39700 | 39650 | 39700 | 39600 | 1687 |
| 285 | 20231110 | 151700 | 11297156200 | 39650 | 39650 | 39650 | 39600 | 1657 |
| 286 | 20231110 | 151600 | 11231478050 | 39650 | 39600 | 39650 | 39600 | 709 |
| 287 | 20231110 | 151500 | 11203387050 | 39600 | 39650 | 39650 | 39600 | 599 |
| 288 | 20231110 | 151400 | 11179664450 | 39650 | 39600 | 39650 | 39600 | 867 |
| 289 | 20231110 | 151300 | 11145316050 | 39600 | 39650 | 39650 | 39600 | 1201 |
| 290 | 20231110 | 151200 | 11097746450 | 39650 | 39650 | 39650 | 39600 | 906 |
| 291 | 20231110 | 151100 | 11061827550 | 39650 | 39600 | 39650 | 39600 | 913 |
| 292 | 20231110 | 151000 | 11025634800 | 39650 | 39600 | 39650 | 39550 | 534 |
| 293 | 20231110 | 150900 | 11004484500 | 39600 | 39600 | 39600 | 39550 | 2002 |
| 294 | 20231110 | 150800 | 10925207100 | 39550 | 39550 | 39600 | 39500 | 529 |
| 295 | 20231110 | 150700 | 10904281500 | 39550 | 39550 | 39550 | 39500 | 895 |
| 296 | 20231110 | 150600 | 10868885250 | 39500 | 39550 | 39550 | 39500 | 784 |
| 297 | 20231110 | 150500 | 10837908600 | 39500 | 39500 | 39550 | 39500 | 477 |
| 298 | 20231110 | 150400 | 10819066050 | 39500 | 39550 | 39550 | 39500 | 750 |
| 299 | 20231110 | 150300 | 10789427600 | 39550 | 39550 | 39550 | 39500 | 1236 |
| 300 | 20231110 | 150200 | 10740604800 | 39550 | 39550 | 39550 | 39500 | 536 |
| 301 | 20231110 | 150100 | 10719423050 | 39550 | 39500 | 39550 | 39500 | 517 |
| 302 | 20231110 | 150000 | 10698990700 | 39500 | 39500 | 39500 | 39450 | 1300 |
| 303 | 20231110 | 145900 | 10647644600 | 39500 | 39500 | 39500 | 39450 | 481 |
| 304 | 20231110 | 145800 | 10628652150 | 39500 | 39500 | 39500 | 39450 | 277 |
| 305 | 20231110 | 145700 | 10617713400 | 39500 | 39550 | 39550 | 39500 | 933 |
| 306 | 20231110 | 145600 | 10580851150 | 39550 | 39700 | 39700 | 39500 | 1645 |
| 307 | 20231110 | 145500 | 10515781350 | 39650 | 39750 | 39750 | 39650 | 2018 |
| 308 | 20231110 | 145400 | 10435708800 | 39750 | 39750 | 39750 | 39750 | 465 |
| 309 | 20231110 | 145300 | 10417225050 | 39750 | 39750 | 39750 | 39700 | 354 |
| 310 | 20231110 | 145200 | 10403156200 | 39750 | 39700 | 39750 | 39700 | 240 |
| 311 | 20231110 | 145100 | 10393619300 | 39700 | 39700 | 39750 | 39650 | 486 |
| 312 | 20231110 | 145000 | 10374321200 | 39700 | 39700 | 39700 | 39700 | 394 |
| 313 | 20231110 | 144900 | 10358679400 | 39700 | 39700 | 39700 | 39650 | 267 |
| 314 | 20231110 | 144800 | 10348082350 | 39700 | 39650 | 39700 | 39600 | 1626 |
| 315 | 20231110 | 144700 | 10283619300 | 39650 | 39650 | 39700 | 39600 | 1415 |
| 316 | 20231110 | 144600 | 10227492700 | 39650 | 39600 | 39650 | 39550 | 1093 |
| 317 | 20231110 | 144500 | 10184212850 | 39600 | 39550 | 39600 | 39500 | 225 |
| 318 | 20231110 | 144400 | 10175313150 | 39550 | 39500 | 39550 | 39500 | 313 |
| 319 | 20231110 | 144300 | 10162941650 | 39500 | 39500 | 39500 | 39500 | 281 |
| 320 | 20231110 | 144200 | 10151842150 | 39500 | 39500 | 39500 | 39450 | 573 |
| 321 | 20231110 | 144100 | 10129232050 | 39500 | 39500 | 39600 | 39500 | 504 |
| 322 | 20231110 | 144000 | 10109323900 | 39500 | 39550 | 39600 | 39500 | 952 |
| 323 | 20231110 | 143900 | 10071703800 | 39550 | 39550 | 39600 | 39500 | 339 |
| 324 | 20231110 | 143800 | 10058295600 | 39550 | 39600 | 39650 | 39550 | 1149 |
| 325 | 20231110 | 143700 | 10012820300 | 39600 | 39600 | 39650 | 39600 | 279 |
| 326 | 20231110 | 143600 | 10001769000 | 39650 | 39550 | 39650 | 39500 | 1183 |
| 327 | 20231110 | 143500 | 9954935900 | 39500 | 39550 | 39550 | 39500 | 1283 |
| 328 | 20231110 | 143400 | 9904220050 | 39550 | 39550 | 39550 | 39450 | 555 |
| 329 | 20231110 | 143300 | 9882270800 | 39550 | 39350 | 39550 | 39350 | 7284 |
| 330 | 20231110 | 143200 | 9594746050 | 39350 | 39300 | 39350 | 39300 | 167 |
| 331 | 20231110 | 143100 | 9588179100 | 39350 | 39400 | 39400 | 39350 | 482 |
| 332 | 20231110 | 143000 | 9569192700 | 39400 | 39250 | 39400 | 39250 | 89 |
| 333 | 20231110 | 142900 | 9565696700 | 39250 | 39300 | 39350 | 39250 | 4479 |
| 334 | 20231110 | 142800 | 9389594150 | 39300 | 39250 | 39300 | 39250 | 266 |
| 335 | 20231110 | 142700 | 9379153350 | 39250 | 39300 | 39300 | 39250 | 151 |
| 336 | 20231110 | 142600 | 9373221550 | 39300 | 39300 | 39300 | 39300 | 155 |
| 337 | 20231110 | 142500 | 9367130050 | 39300 | 39300 | 39300 | 39300 | 149 |
| 338 | 20231110 | 142400 | 9361274350 | 39300 | 39300 | 39300 | 39250 | 431 |
| 339 | 20231110 | 142300 | 9344354550 | 39300 | 39250 | 39300 | 39250 | 311 |
| 340 | 20231110 | 142200 | 9332133550 | 39250 | 39250 | 39300 | 39250 | 310 |
| 341 | 20231110 | 142100 | 9319964050 | 39250 | 39300 | 39300 | 39250 | 4 |
| 342 | 20231110 | 142000 | 9319807000 | 39300 | 39250 | 39300 | 39250 | 140 |
| 343 | 20231110 | 141900 | 9314311850 | 39250 | 39300 | 39300 | 39250 | 633 |
| 344 | 20231110 | 141800 | 9289439550 | 39300 | 39300 | 39350 | 39300 | 575 |
| 345 | 20231110 | 141700 | 9266831850 | 39300 | 39300 | 39350 | 39300 | 219 |
| 346 | 20231110 | 141600 | 9258224150 | 39300 | 39300 | 39300 | 39250 | 452 |
| 347 | 20231110 | 141500 | 9240469050 | 39300 | 39300 | 39300 | 39300 | 60 |
| 348 | 20231110 | 141400 | 9238111050 | 39300 | 39200 | 39300 | 39200 | 1248 |
| 349 | 20231110 | 141300 | 9189124150 | 39250 | 39250 | 39250 | 39250 | 4 |
| 350 | 20231110 | 141200 | 9188967150 | 39200 | 39200 | 39200 | 39200 | 309 |
| 351 | 20231110 | 141100 | 9176854350 | 39200 | 39200 | 39200 | 39150 | 379 |
| 352 | 20231110 | 141000 | 9161997800 | 39200 | 39200 | 39200 | 39150 | 507 |
| 353 | 20231110 | 140900 | 9142123850 | 39200 | 39200 | 39200 | 39200 | 671 |
| 354 | 20231110 | 140800 | 9115820650 | 39200 | 39200 | 39250 | 39200 | 368 |
| 355 | 20231110 | 140700 | 9101395000 | 39200 | 39250 | 39250 | 39200 | 238 |
| 356 | 20231110 | 140600 | 9092065250 | 39200 | 39200 | 39200 | 39200 | 226 |
| 357 | 20231110 | 140500 | 9083206050 | 39200 | 39200 | 39250 | 39200 | 529 |
| 358 | 20231110 | 140400 | 9062469050 | 39200 | 39200 | 39250 | 39200 | 1061 |
| 359 | 20231110 | 140300 | 9020865100 | 39200 | 39200 | 39250 | 39200 | 1603 |
| 360 | 20231110 | 140200 | 8958026300 | 39250 | 39250 | 39250 | 39250 | 84 |
| 361 | 20231110 | 140100 | 8954729300 | 39200 | 39250 | 39250 | 39200 | 860 |
| 362 | 20231110 | 140000 | 8921017000 | 39200 | 39250 | 39250 | 39200 | 70 |
| 363 | 20231110 | 135900 | 8918272400 | 39250 | 39200 | 39250 | 39200 | 1825 |
| 364 | 20231110 | 135800 | 8846703550 | 39250 | 39250 | 39250 | 39200 | 517 |
| 365 | 20231110 | 135700 | 8826430400 | 39250 | 39200 | 39250 | 39200 | 201 |
| 366 | 20231110 | 135600 | 8818548650 | 39200 | 39200 | 39250 | 39200 | 163 |
| 367 | 20231110 | 135500 | 8812156650 | 39250 | 39250 | 39300 | 39250 | 1283 |
| 368 | 20231110 | 135400 | 8761798350 | 39250 | 39300 | 39300 | 39250 | 1750 |
| 369 | 20231110 | 135300 | 8693107550 | 39250 | 39350 | 39350 | 39250 | 173 |
| 370 | 20231110 | 135200 | 8686302300 | 39300 | 39300 | 39350 | 39300 | 496 |
| 371 | 20231110 | 135100 | 8666808850 | 39300 | 39300 | 39350 | 39300 | 1317 |
| 372 | 20231110 | 135000 | 8615049950 | 39300 | 39350 | 39350 | 39300 | 167 |
| 373 | 20231110 | 134900 | 8608486500 | 39300 | 39300 | 39300 | 39300 | 163 |
| 374 | 20231110 | 134800 | 8602080600 | 39350 | 39300 | 39350 | 39300 | 29 |
| 375 | 20231110 | 134700 | 8600939700 | 39300 | 39300 | 39300 | 39300 | 10 |
| 376 | 20231110 | 134600 | 8600546700 | 39300 | 39300 | 39350 | 39300 | 68 |
| 377 | 20231110 | 134500 | 8597874000 | 39300 | 39300 | 39300 | 39300 | 114 |
| 378 | 20231110 | 134400 | 8593393800 | 39350 | 39350 | 39350 | 39300 | 107 |
| 379 | 20231110 | 134300 | 8589187850 | 39300 | 39350 | 39350 | 39300 | 35 |
| 380 | 20231110 | 134200 | 8587812100 | 39350 | 39350 | 39350 | 39350 | 351 |
| 381 | 20231110 | 134100 | 8574000250 | 39300 | 39300 | 39300 | 39300 | 649 |
| 382 | 20231110 | 134000 | 8548494550 | 39300 | 39300 | 39300 | 39300 | 45 |
| 383 | 20231110 | 133900 | 8546726050 | 39300 | 39400 | 39400 | 39300 | 744 |
| 384 | 20231110 | 133800 | 8517425700 | 39350 | 39400 | 39400 | 39350 | 398 |
| 385 | 20231110 | 133700 | 8501748800 | 39400 | 39400 | 39400 | 39400 | 1000 |
| 386 | 20231110 | 133600 | 8462348800 | 39350 | 39300 | 39350 | 39300 | 1037 |
| 387 | 20231110 | 133500 | 8421546800 | 39300 | 39300 | 39350 | 39300 | 980 |
| 388 | 20231110 | 133400 | 8383032050 | 39350 | 39350 | 39350 | 39300 | 605 |
| 389 | 20231110 | 133300 | 8359253950 | 39350 | 39300 | 39350 | 39300 | 533 |
| 390 | 20231110 | 133200 | 8338306150 | 39300 | 39300 | 39350 | 39300 | 159 |
| 391 | 20231110 | 133100 | 8332056950 | 39300 | 39300 | 39350 | 39300 | 101 |
| 392 | 20231110 | 133000 | 8328087600 | 39300 | 39350 | 39350 | 39300 | 232 |
| 393 | 20231110 | 132900 | 8318966100 | 39350 | 39450 | 39450 | 39350 | 240 |
| 394 | 20231110 | 132800 | 8309519100 | 39350 | 39350 | 39350 | 39350 | 169 |
| 395 | 20231110 | 132700 | 8302868950 | 39350 | 39350 | 39450 | 39350 | 284 |
| 396 | 20231110 | 132600 | 8291684300 | 39350 | 39350 | 39400 | 39350 | 276 |
| 397 | 20231110 | 132500 | 8280819400 | 39350 | 39400 | 39400 | 39350 | 105 |
| 398 | 20231110 | 132400 | 8276683450 | 39400 | 39400 | 39400 | 39350 | 164 |
| 399 | 20231110 | 132300 | 8270222850 | 39400 | 39400 | 39400 | 39400 | 103 |
| 400 | 20231110 | 132200 | 8266164650 | 39400 | 39400 | 39400 | 39300 | 131 |
| 401 | 20231110 | 132100 | 8261007850 | 39400 | 39250 | 39400 | 39250 | 124 |
| 402 | 20231110 | 132000 | 8256133400 | 39300 | 39250 | 39300 | 39250 | 327 |
| 403 | 20231110 | 131900 | 8243298000 | 39250 | 39300 | 39350 | 39250 | 1038 |
| 404 | 20231110 | 131800 | 8202506950 | 39350 | 39350 | 39400 | 39300 | 261 |
| 405 | 20231110 | 131700 | 8192237300 | 39350 | 39400 | 39400 | 39350 | 72 |
| 406 | 20231110 | 131600 | 8189401150 | 39450 | 39450 | 39450 | 39450 | 0 |
| 407 | 20231110 | 131500 | 8189401150 | 39450 | 39350 | 39450 | 39350 | 21 |
| 408 | 20231110 | 131400 | 8188574700 | 39350 | 39400 | 39400 | 39350 | 2000 |
| 409 | 20231110 | 131300 | 8109860900 | 39450 | 39450 | 39450 | 39450 | 13 |
| 410 | 20231110 | 131200 | 8109348050 | 39450 | 39450 | 39450 | 39350 | 97 |
| 411 | 20231110 | 131100 | 8105525750 | 39450 | 39400 | 39500 | 39350 | 349 |
| 412 | 20231110 | 131000 | 8091768350 | 39450 | 39500 | 39500 | 39400 | 118 |
| 413 | 20231110 | 130900 | 8087113100 | 39500 | 39450 | 39500 | 39450 | 232 |
| 414 | 20231110 | 130800 | 8077950200 | 39500 | 39500 | 39500 | 39400 | 305 |
| 415 | 20231110 | 130700 | 8065912750 | 39450 | 39450 | 39500 | 39400 | 150 |
| 416 | 20231110 | 130600 | 8059992100 | 39450 | 39450 | 39450 | 39450 | 779 |
| 417 | 20231110 | 130500 | 8029260550 | 39450 | 39300 | 39450 | 39300 | 111 |
| 418 | 20231110 | 130400 | 8024886000 | 39300 | 39250 | 39300 | 39250 | 1089 |
| 419 | 20231110 | 130300 | 7982088650 | 39250 | 39300 | 39300 | 39200 | 523 |
| 420 | 20231110 | 130200 | 7961585850 | 39200 | 39200 | 39300 | 39200 | 245 |
| 421 | 20231110 | 130100 | 7951976700 | 39200 | 39200 | 39300 | 39200 | 291 |
| 422 | 20231110 | 130000 | 7940569300 | 39200 | 39250 | 39250 | 39200 | 548 |
| 423 | 20231110 | 125900 | 7919074450 | 39250 | 39200 | 39250 | 39200 | 108 |
| 424 | 20231110 | 125800 | 7914840800 | 39200 | 39250 | 39250 | 39200 | 963 |
| 425 | 20231110 | 125700 | 7877079700 | 39200 | 39200 | 39250 | 39200 | 1763 |
| 426 | 20231110 | 125600 | 7807956250 | 39250 | 39200 | 39250 | 39200 | 747 |
| 427 | 20231110 | 125500 | 7778658800 | 39250 | 39250 | 39300 | 39250 | 707 |
| 428 | 20231110 | 125400 | 7750906450 | 39250 | 39250 | 39250 | 39250 | 1093 |
| 429 | 20231110 | 125300 | 7708006200 | 39250 | 39250 | 39300 | 39250 | 307 |
| 430 | 20231110 | 125200 | 7695952050 | 39300 | 39300 | 39300 | 39250 | 1228 |
| 431 | 20231110 | 125100 | 7647750700 | 39300 | 39250 | 39350 | 39250 | 1273 |
| 432 | 20231110 | 125000 | 7597773200 | 39250 | 39400 | 39450 | 39250 | 5282 |
| 433 | 20231110 | 124900 | 7390026850 | 39400 | 39450 | 39450 | 39400 | 388 |
| 434 | 20231110 | 124800 | 7374736700 | 39450 | 39400 | 39450 | 39400 | 256 |
| 435 | 20231110 | 124700 | 7364644000 | 39400 | 39450 | 39450 | 39400 | 116 |
| 436 | 20231110 | 124600 | 7360068000 | 39450 | 39400 | 39450 | 39400 | 445 |
| 437 | 20231110 | 124500 | 7342524000 | 39450 | 39450 | 39450 | 39400 | 488 |
| 438 | 20231110 | 124400 | 7323272550 | 39500 | 39500 | 39500 | 39450 | 1456 |
| 439 | 20231110 | 124300 | 7265825550 | 39550 | 39500 | 39550 | 39450 | 113 |
| 440 | 20231110 | 124200 | 7261361600 | 39500 | 39450 | 39500 | 39450 | 172 |
| 441 | 20231110 | 124100 | 7254574650 | 39500 | 39500 | 39500 | 39450 | 398 |
| 442 | 20231110 | 124000 | 7238869300 | 39500 | 39450 | 39500 | 39450 | 189 |
| 443 | 20231110 | 123900 | 7231411650 | 39450 | 39500 | 39550 | 39450 | 1565 |
| 444 | 20231110 | 123800 | 7169593700 | 39500 | 39550 | 39550 | 39500 | 30 |
| 445 | 20231110 | 123700 | 7168407950 | 39550 | 39500 | 39550 | 39500 | 290 |
| 446 | 20231110 | 123600 | 7156952200 | 39500 | 39550 | 39550 | 39500 | 1115 |
| 447 | 20231110 | 123500 | 7112909650 | 39500 | 39600 | 39650 | 39500 | 2659 |
| 448 | 20231110 | 123400 | 7007745850 | 39600 | 39600 | 39600 | 39600 | 10 |
| 449 | 20231110 | 123300 | 7007349850 | 39650 | 39600 | 39650 | 39600 | 665 |
| 450 | 20231110 | 123200 | 6981015750 | 39600 | 39650 | 39650 | 39600 | 562 |
| 451 | 20231110 | 123100 | 6958757550 | 39650 | 39650 | 39700 | 39600 | 241 |
| 452 | 20231110 | 123000 | 6949203150 | 39650 | 39700 | 39700 | 39650 | 2415 |
| 453 | 20231110 | 122900 | 6853422400 | 39700 | 39700 | 39700 | 39700 | 52 |
| 454 | 20231110 | 122800 | 6851358000 | 39700 | 39700 | 39700 | 39700 | 1000 |
| 455 | 20231110 | 122700 | 6811658000 | 39700 | 39700 | 39700 | 39700 | 46 |
| 456 | 20231110 | 122600 | 6809831800 | 39800 | 39700 | 39800 | 39700 | 29 |
| 457 | 20231110 | 122500 | 6808679100 | 39700 | 39700 | 39700 | 39700 | 1 |
| 458 | 20231110 | 122400 | 6808639400 | 39800 | 39800 | 39800 | 39800 | 5 |
| 459 | 20231110 | 122300 | 6808440400 | 39700 | 39750 | 39750 | 39700 | 9 |
| 460 | 20231110 | 122200 | 6808082850 | 39700 | 39750 | 39750 | 39700 | 31 |
| 461 | 20231110 | 122100 | 6806850950 | 39750 | 39750 | 39800 | 39750 | 182 |
| 462 | 20231110 | 122000 | 6799611400 | 39700 | 39800 | 39800 | 39700 | 41 |
| 463 | 20231110 | 121900 | 6797983600 | 39700 | 39750 | 39750 | 39700 | 663 |
| 464 | 20231110 | 121800 | 6771651700 | 39750 | 39800 | 39800 | 39750 | 110 |
| 465 | 20231110 | 121700 | 6767278700 | 39800 | 39800 | 39800 | 39800 | 39 |
| 466 | 20231110 | 121600 | 6765726500 | 39750 | 39800 | 39800 | 39750 | 26 |
| 467 | 20231110 | 121500 | 6764692600 | 39750 | 39700 | 39750 | 39700 | 11 |
| 468 | 20231110 | 121400 | 6764255400 | 39700 | 39750 | 39750 | 39700 | 44 |
| 469 | 20231110 | 121300 | 6762507100 | 39750 | 39700 | 39750 | 39700 | 62 |
| 470 | 20231110 | 121200 | 6760045600 | 39700 | 39750 | 39750 | 39700 | 308 |
| 471 | 20231110 | 121100 | 6747806100 | 39750 | 39800 | 39800 | 39750 | 39 |
| 472 | 20231110 | 121000 | 6746255100 | 39800 | 39750 | 39800 | 39750 | 43 |
| 473 | 20231110 | 120900 | 6744545700 | 39750 | 39750 | 39750 | 39750 | 8 |
| 474 | 20231110 | 120800 | 6744227700 | 39750 | 39750 | 39750 | 39750 | 72 |
| 475 | 20231110 | 120700 | 6741365700 | 39750 | 39750 | 39750 | 39750 | 1 |
| 476 | 20231110 | 120600 | 6741325950 | 39750 | 39750 | 39750 | 39700 | 27 |
| 477 | 20231110 | 120500 | 6740252750 | 39750 | 39750 | 39750 | 39750 | 7 |
| 478 | 20231110 | 120400 | 6739974500 | 39750 | 39750 | 39750 | 39750 | 210 |
| 479 | 20231110 | 120300 | 6731627000 | 39700 | 39650 | 39700 | 39650 | 397 |
| 480 | 20231110 | 120200 | 6715867550 | 39700 | 39700 | 39750 | 39700 | 1930 |
| 481 | 20231110 | 120100 | 6639234050 | 39750 | 39750 | 39750 | 39750 | 1 |
| 482 | 20231110 | 120000 | 6639194300 | 39750 | 39700 | 39750 | 39700 | 511 |
| 483 | 20231110 | 115900 | 6618905400 | 39800 | 39700 | 39800 | 39700 | 623 |
| 484 | 20231110 | 115800 | 6594164500 | 39700 | 39700 | 39750 | 39700 | 402 |
| 485 | 20231110 | 115700 | 6578188750 | 39700 | 39750 | 39750 | 39700 | 411 |
| 486 | 20231110 | 115600 | 6561867050 | 39750 | 39750 | 39800 | 39700 | 974 |
| 487 | 20231110 | 115500 | 6523152850 | 39750 | 39750 | 39800 | 39750 | 359 |
| 488 | 20231110 | 115400 | 6508874450 | 39750 | 39850 | 39850 | 39750 | 537 |
| 489 | 20231110 | 115300 | 6487501650 | 39800 | 39800 | 39850 | 39800 | 422 |
| 490 | 20231110 | 115200 | 6470705300 | 39800 | 39800 | 39850 | 39800 | 174 |
| 491 | 20231110 | 115100 | 6463780000 | 39850 | 39850 | 39850 | 39800 | 44 |
| 492 | 20231110 | 115000 | 6462026700 | 39850 | 39850 | 39850 | 39800 | 52 |
| 493 | 20231110 | 114900 | 6459954600 | 39800 | 39850 | 39850 | 39800 | 192 |
| 494 | 20231110 | 114800 | 6452308050 | 39850 | 39800 | 39850 | 39800 | 291 |
| 495 | 20231110 | 114700 | 6440725750 | 39800 | 39800 | 39800 | 39800 | 2 |
| 496 | 20231110 | 114600 | 6440646150 | 39800 | 39850 | 39850 | 39800 | 70 |
| 497 | 20231110 | 114500 | 6437856750 | 39850 | 39950 | 39950 | 39850 | 1478 |
| 498 | 20231110 | 114400 | 6378932100 | 39900 | 39900 | 39900 | 39900 | 242 |
| 499 | 20231110 | 114300 | 6369276300 | 39950 | 39900 | 39950 | 39900 | 193 |
| 500 | 20231110 | 114200 | 6361567550 | 39900 | 39900 | 39950 | 39850 | 168 |
| 501 | 20231110 | 114100 | 6354863800 | 39900 | 39900 | 39900 | 39900 | 167 |
| 502 | 20231110 | 114000 | 6348200500 | 39900 | 39900 | 39900 | 39900 | 116 |
| 503 | 20231110 | 113900 | 6343572100 | 39950 | 39900 | 39950 | 39900 | 1027 |
| 504 | 20231110 | 113800 | 6302594750 | 39950 | 39900 | 39950 | 39900 | 499 |
| 505 | 20231110 | 113700 | 6282678250 | 39900 | 39900 | 39950 | 39900 | 52 |
| 506 | 20231110 | 113600 | 6280602450 | 39900 | 39900 | 39950 | 39900 | 1015 |
| 507 | 20231110 | 113500 | 6240103450 | 39900 | 39850 | 39900 | 39850 | 833 |
| 508 | 20231110 | 113400 | 6206880400 | 39850 | 39900 | 39900 | 39850 | 246 |
| 509 | 20231110 | 113300 | 6197076550 | 39900 | 39900 | 39900 | 39850 | 116 |
| 510 | 20231110 | 113200 | 6192448200 | 39900 | 39900 | 39950 | 39900 | 268 |
| 511 | 20231110 | 113100 | 6181754000 | 39900 | 39950 | 39950 | 39900 | 110 |
| 512 | 20231110 | 113000 | 6177363900 | 39950 | 39950 | 39950 | 39950 | 85 |
| 513 | 20231110 | 112900 | 6173968150 | 39950 | 39850 | 39950 | 39850 | 151 |
| 514 | 20231110 | 112800 | 6167938400 | 39850 | 39900 | 39900 | 39850 | 57 |
| 515 | 20231110 | 112700 | 6165664350 | 39900 | 39850 | 39900 | 39850 | 107 |
| 516 | 20231110 | 112600 | 6161400350 | 39900 | 39900 | 39900 | 39900 | 10 |
| 517 | 20231110 | 112500 | 6161001350 | 39900 | 39900 | 39900 | 39900 | 19 |
| 518 | 20231110 | 112400 | 6160243250 | 39950 | 39950 | 39950 | 39900 | 20 |
| 519 | 20231110 | 112300 | 6159444400 | 39950 | 39900 | 39950 | 39900 | 724 |
| 520 | 20231110 | 112200 | 6130521850 | 39900 | 39900 | 39950 | 39900 | 306 |
| 521 | 20231110 | 112100 | 6118299000 | 39900 | 39900 | 39900 | 39900 | 200 |
| 522 | 20231110 | 112000 | 6110319000 | 39900 | 39900 | 39900 | 39900 | 180 |
| 523 | 20231110 | 111900 | 6103137000 | 39850 | 39850 | 39850 | 39850 | 1466 |
| 524 | 20231110 | 111800 | 6044716900 | 39850 | 39800 | 39850 | 39800 | 250 |
| 525 | 20231110 | 111700 | 6034762900 | 39850 | 39750 | 39850 | 39750 | 729 |
| 526 | 20231110 | 111600 | 6005752400 | 39750 | 39700 | 39750 | 39700 | 707 |
| 527 | 20231110 | 111500 | 5977680700 | 39700 | 39700 | 39700 | 39700 | 262 |
| 528 | 20231110 | 111400 | 5967279300 | 39700 | 39700 | 39750 | 39700 | 627 |
| 529 | 20231110 | 111300 | 5942385600 | 39700 | 39700 | 39700 | 39700 | 201 |
| 530 | 20231110 | 111200 | 5934405900 | 39700 | 39700 | 39750 | 39700 | 949 |
| 531 | 20231110 | 111100 | 5896723250 | 39750 | 39750 | 39750 | 39750 | 307 |
| 532 | 20231110 | 111000 | 5884520000 | 39750 | 39750 | 39750 | 39700 | 194 |
| 533 | 20231110 | 110900 | 5876808800 | 39700 | 39750 | 39750 | 39700 | 205 |
| 534 | 20231110 | 110800 | 5868664200 | 39750 | 39750 | 39750 | 39750 | 9 |
| 535 | 20231110 | 110700 | 5868306450 | 39750 | 39750 | 39750 | 39750 | 323 |
| 536 | 20231110 | 110600 | 5855467200 | 39700 | 39750 | 39750 | 39700 | 91 |
| 537 | 20231110 | 110500 | 5851851450 | 39750 | 39750 | 39750 | 39700 | 426 |
| 538 | 20231110 | 110400 | 5834920250 | 39750 | 39750 | 39800 | 39750 | 862 |
| 539 | 20231110 | 110300 | 5800655250 | 39750 | 39950 | 39950 | 39750 | 2599 |
| 540 | 20231110 | 110200 | 5697132300 | 39900 | 39900 | 39900 | 39900 | 785 |
| 541 | 20231110 | 110100 | 5665810800 | 39950 | 39950 | 39950 | 39950 | 260 |
| 542 | 20231110 | 110000 | 5655423800 | 39950 | 39950 | 39950 | 39950 | 307 |
| 543 | 20231110 | 105900 | 5643159150 | 39950 | 39950 | 39950 | 39900 | 488 |
| 544 | 20231110 | 105800 | 5623665050 | 39950 | 39900 | 39950 | 39900 | 84 |
| 545 | 20231110 | 105700 | 5620309400 | 39900 | 39900 | 39950 | 39900 | 181 |
| 546 | 20231110 | 105600 | 5613087400 | 39900 | 39950 | 39950 | 39900 | 118 |
| 547 | 20231110 | 105500 | 5608375800 | 39900 | 39950 | 39950 | 39900 | 268 |
| 548 | 20231110 | 105400 | 5597671700 | 39950 | 39900 | 39950 | 39900 | 1041 |
| 549 | 20231110 | 105300 | 5556119350 | 40000 | 39950 | 40000 | 39950 | 20 |
| 550 | 20231110 | 105200 | 5555319850 | 40050 | 40050 | 40050 | 40000 | 2446 |
| 551 | 20231110 | 105100 | 5457433000 | 40050 | 40050 | 40050 | 40000 | 60 |
| 552 | 20231110 | 105000 | 5455030300 | 40050 | 40050 | 40050 | 40050 | 245 |
| 553 | 20231110 | 104900 | 5445218050 | 40050 | 39950 | 40050 | 39900 | 2293 |
| 554 | 20231110 | 104800 | 5353559700 | 39900 | 39900 | 39900 | 39900 | 109 |
| 555 | 20231110 | 104700 | 5349210600 | 39950 | 39900 | 39950 | 39850 | 1179 |
| 556 | 20231110 | 104600 | 5302206000 | 39900 | 39950 | 39950 | 39800 | 254 |
| 557 | 20231110 | 104500 | 5292064600 | 39950 | 39800 | 39950 | 39800 | 293 |
| 558 | 20231110 | 104400 | 5280381300 | 39800 | 39850 | 39850 | 39800 | 49 |
| 559 | 20231110 | 104300 | 5278428850 | 39800 | 39800 | 39850 | 39800 | 375 |
| 560 | 20231110 | 104200 | 5263501600 | 39800 | 39850 | 39850 | 39800 | 37 |
| 561 | 20231110 | 104100 | 5262028850 | 39850 | 39850 | 39850 | 39850 | 0 |
| 562 | 20231110 | 104000 | 5262028850 | 39850 | 39800 | 39850 | 39800 | 79 |
| 563 | 20231110 | 103900 | 5258883550 | 39800 | 39850 | 39850 | 39750 | 840 |
| 564 | 20231110 | 103800 | 5225445100 | 39850 | 39800 | 39850 | 39750 | 126 |
| 565 | 20231110 | 103700 | 5220427900 | 39800 | 39750 | 39800 | 39750 | 519 |
| 566 | 20231110 | 103600 | 5199785350 | 39800 | 39800 | 39800 | 39800 | 66 |
| 567 | 20231110 | 103500 | 5197158550 | 39800 | 39900 | 39900 | 39800 | 96 |
| 568 | 20231110 | 103400 | 5193337400 | 39950 | 39750 | 39950 | 39700 | 197 |
| 569 | 20231110 | 103300 | 5185507400 | 39750 | 39750 | 39750 | 39700 | 1313 |
| 570 | 20231110 | 103200 | 5133331150 | 39800 | 39800 | 39800 | 39800 | 62 |
| 571 | 20231110 | 103100 | 5130863550 | 39800 | 39900 | 39900 | 39800 | 1940 |
| 572 | 20231110 | 103000 | 5053648800 | 39800 | 39950 | 39950 | 39800 | 2786 |
| 573 | 20231110 | 102900 | 4942516600 | 39950 | 39950 | 39950 | 39900 | 426 |
| 574 | 20231110 | 102800 | 4925497950 | 40000 | 39950 | 40000 | 39950 | 931 |
| 575 | 20231110 | 102700 | 4888278450 | 39950 | 40000 | 40050 | 39950 | 434 |
| 576 | 20231110 | 102600 | 4870928000 | 40000 | 40000 | 40000 | 39950 | 269 |
| 577 | 20231110 | 102500 | 4860169200 | 40000 | 39900 | 40000 | 39850 | 451 |
| 578 | 20231110 | 102400 | 4842157750 | 39850 | 39900 | 39950 | 39850 | 1610 |
| 579 | 20231110 | 102300 | 4777927700 | 39900 | 39800 | 39900 | 39800 | 310 |
| 580 | 20231110 | 102200 | 4765576450 | 39800 | 39900 | 39900 | 39800 | 815 |
| 581 | 20231110 | 102100 | 4733094200 | 39950 | 39900 | 39950 | 39900 | 96 |
| 582 | 20231110 | 102000 | 4729262850 | 39900 | 39900 | 39950 | 39850 | 709 |
| 583 | 20231110 | 101900 | 4700973450 | 39950 | 40000 | 40050 | 39950 | 693 |
| 584 | 20231110 | 101800 | 4673270150 | 40100 | 40000 | 40150 | 39950 | 1038 |
| 585 | 20231110 | 101700 | 4631718350 | 40000 | 40150 | 40150 | 40000 | 812 |
| 586 | 20231110 | 101600 | 4599209450 | 40150 | 40250 | 40250 | 40000 | 1671 |
| 587 | 20231110 | 101500 | 4532084300 | 40250 | 40250 | 40250 | 40100 | 1334 |
| 588 | 20231110 | 101400 | 4478454050 | 40200 | 40150 | 40250 | 40150 | 2057 |
| 589 | 20231110 | 101300 | 4395785750 | 40150 | 40000 | 40150 | 39950 | 8121 |
| 590 | 20231110 | 101200 | 4070536450 | 40000 | 40000 | 40000 | 39950 | 96 |
| 591 | 20231110 | 101100 | 4066698200 | 39950 | 39900 | 40000 | 39900 | 912 |
| 592 | 20231110 | 101000 | 4030268100 | 39900 | 39950 | 39950 | 39900 | 649 |
| 593 | 20231110 | 100900 | 4004346900 | 39950 | 39950 | 39950 | 39950 | 248 |
| 594 | 20231110 | 100800 | 3994439300 | 39950 | 39800 | 39950 | 39800 | 1124 |
| 595 | 20231110 | 100700 | 3949689250 | 39800 | 39800 | 39950 | 39800 | 604 |
| 596 | 20231110 | 100600 | 3925626150 | 39800 | 39700 | 39800 | 39700 | 73 |
| 597 | 20231110 | 100500 | 3922723950 | 39650 | 39750 | 39800 | 39650 | 1254 |
| 598 | 20231110 | 100400 | 3872932950 | 39750 | 39700 | 39750 | 39700 | 633 |
| 599 | 20231110 | 100300 | 3847802650 | 39700 | 39750 | 39750 | 39700 | 1733 |
| 600 | 20231110 | 100200 | 3778971200 | 39800 | 39800 | 39800 | 39750 | 497 |
| 601 | 20231110 | 100100 | 3759198350 | 39800 | 39750 | 39800 | 39750 | 45 |
| 602 | 20231110 | 100000 | 3757407450 | 39800 | 39850 | 39850 | 39800 | 921 |
| 603 | 20231110 | 095900 | 3720743750 | 39800 | 39850 | 39850 | 39800 | 1188 |
| 604 | 20231110 | 095800 | 3673461300 | 39850 | 39900 | 39900 | 39800 | 492 |
| 605 | 20231110 | 095700 | 3653848300 | 39900 | 39950 | 39950 | 39900 | 303 |
| 606 | 20231110 | 095600 | 3641745250 | 39950 | 39900 | 39950 | 39900 | 258 |
| 607 | 20231110 | 095500 | 3631444700 | 39900 | 39950 | 40000 | 39900 | 668 |
| 608 | 20231110 | 095400 | 3604766500 | 40000 | 40000 | 40000 | 39900 | 1008 |
| 609 | 20231110 | 095300 | 3564467900 | 40000 | 39900 | 40000 | 39850 | 1720 |
| 610 | 20231110 | 095200 | 3495804100 | 39850 | 39850 | 39900 | 39850 | 371 |
| 611 | 20231110 | 095100 | 3481018400 | 39900 | 39950 | 39950 | 39850 | 694 |
| 612 | 20231110 | 095000 | 3453323000 | 39950 | 39950 | 39950 | 39900 | 603 |
| 613 | 20231110 | 094900 | 3429233200 | 39950 | 39950 | 39950 | 39900 | 273 |
| 614 | 20231110 | 094800 | 3418327350 | 39950 | 39850 | 40000 | 39850 | 1067 |
| 615 | 20231110 | 094700 | 3375756550 | 39750 | 39800 | 39800 | 39700 | 861 |
| 616 | 20231110 | 094600 | 3341514100 | 39800 | 39750 | 39800 | 39750 | 81 |
| 617 | 20231110 | 094500 | 3338294250 | 39700 | 39650 | 39700 | 39650 | 762 |
| 618 | 20231110 | 094400 | 3308051350 | 39650 | 39800 | 39800 | 39650 | 3219 |
| 619 | 20231110 | 094300 | 3180243500 | 39750 | 39750 | 39800 | 39750 | 210 |
| 620 | 20231110 | 094200 | 3171892200 | 39700 | 39800 | 39800 | 39650 | 1457 |
| 621 | 20231110 | 094100 | 3114042500 | 39800 | 39850 | 39900 | 39750 | 961 |
| 622 | 20231110 | 094000 | 3075755800 | 39900 | 40000 | 40000 | 39850 | 1765 |
| 623 | 20231110 | 093900 | 3005272100 | 40050 | 40050 | 40050 | 40000 | 2359 |
| 624 | 20231110 | 093800 | 2910841950 | 40050 | 40000 | 40050 | 39950 | 1598 |
| 625 | 20231110 | 093700 | 2846907650 | 40000 | 40000 | 40050 | 39900 | 3620 |
| 626 | 20231110 | 093600 | 2702185750 | 40000 | 39900 | 40000 | 39900 | 3445 |
| 627 | 20231110 | 093500 | 2564442700 | 39900 | 39850 | 39900 | 39850 | 854 |
| 628 | 20231110 | 093400 | 2530389250 | 39850 | 39850 | 39850 | 39800 | 750 |
| 629 | 20231110 | 093300 | 2500505800 | 39850 | 39850 | 39900 | 39700 | 1271 |
| 630 | 20231110 | 093200 | 2449872200 | 39850 | 39800 | 39850 | 39650 | 566 |
| 631 | 20231110 | 093100 | 2427328300 | 39800 | 39800 | 39800 | 39600 | 823 |
| 632 | 20231110 | 093000 | 2394629200 | 39800 | 39750 | 39800 | 39750 | 1619 |
| 633 | 20231110 | 092900 | 2330228450 | 39650 | 39650 | 39750 | 39600 | 854 |
| 634 | 20231110 | 092800 | 2296356700 | 39650 | 39600 | 39750 | 39600 | 476 |
| 635 | 20231110 | 092700 | 2277489300 | 39750 | 39600 | 39750 | 39550 | 1071 |
| 636 | 20231110 | 092600 | 2235029250 | 39600 | 39450 | 39600 | 39450 | 1321 |
| 637 | 20231110 | 092500 | 2182868650 | 39500 | 39500 | 39550 | 39450 | 1580 |
| 638 | 20231110 | 092400 | 2120496150 | 39400 | 39600 | 39600 | 39350 | 3547 |
| 639 | 20231110 | 092300 | 1980569800 | 39600 | 39600 | 39650 | 39550 | 690 |
| 640 | 20231110 | 092200 | 1953244500 | 39600 | 39700 | 39700 | 39600 | 246 |
| 641 | 20231110 | 092100 | 1943489700 | 39600 | 39550 | 39650 | 39550 | 426 |
| 642 | 20231110 | 092000 | 1926605950 | 39650 | 39500 | 39650 | 39450 | 1192 |
| 643 | 20231110 | 091900 | 1879419600 | 39500 | 39500 | 39650 | 39450 | 1268 |
| 644 | 20231110 | 091800 | 1829324950 | 39500 | 39700 | 39700 | 39400 | 4962 |
| 645 | 20231110 | 091700 | 1633102200 | 39700 | 39750 | 39750 | 39700 | 776 |
| 646 | 20231110 | 091600 | 1602284150 | 39750 | 39800 | 39800 | 39750 | 2438 |
| 647 | 20231110 | 091500 | 1505259000 | 39800 | 39800 | 39800 | 39750 | 262 |
| 648 | 20231110 | 091400 | 1494831950 | 39800 | 39750 | 39850 | 39700 | 1727 |
| 649 | 20231110 | 091300 | 1426150600 | 39750 | 39800 | 39800 | 39750 | 460 |
| 650 | 20231110 | 091200 | 1407851150 | 39800 | 39950 | 39950 | 39750 | 1396 |
| 651 | 20231110 | 091100 | 1352148700 | 39950 | 39850 | 40000 | 39800 | 2381 |
| 652 | 20231110 | 091000 | 1257089850 | 39700 | 39750 | 39900 | 39700 | 3114 |
| 653 | 20231110 | 090900 | 1133229400 | 39800 | 39850 | 39850 | 39700 | 410 |
| 654 | 20231110 | 090800 | 1116920500 | 39850 | 39850 | 39900 | 39650 | 2499 |
| 655 | 20231110 | 090700 | 1017442050 | 39850 | 39700 | 39850 | 39700 | 790 |
| 656 | 20231110 | 090600 | 985999150 | 39700 | 39750 | 39850 | 39650 | 1737 |
| 657 | 20231110 | 090500 | 917008950 | 39750 | 39750 | 39800 | 39700 | 1644 |
| 658 | 20231110 | 090400 | 851662250 | 39750 | 39850 | 39950 | 39750 | 3140 |
| 659 | 20231110 | 090300 | 726533850 | 39900 | 39950 | 40050 | 39750 | 5297 |
| 660 | 20231110 | 090200 | 515041100 | 39950 | 39550 | 39950 | 39500 | 4582 |
| 661 | 20231110 | 090100 | 332654350 | 39500 | 39250 | 39500 | 39200 | 3966 |
| 662 | 20231110 | 090000 | 176883650 | 39300 | 39200 | 39450 | 39200 | 4066 |