35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 194900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 3 | 20231107 | 194800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20231107 | 194700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20231107 | 194600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20231107 | 194500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20231107 | 194400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20231107 | 194300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20231107 | 194200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20231107 | 194100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20231107 | 194000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20231107 | 193900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20231107 | 193800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20231107 | 193700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20231107 | 193600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20231107 | 193500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20231107 | 193400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20231107 | 193300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20231107 | 193200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20231107 | 193100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20231107 | 193000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20231107 | 192900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20231107 | 192800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20231107 | 192700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20231107 | 192600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20231107 | 192500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20231107 | 192400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20231107 | 192300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20231107 | 192200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20231107 | 192100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20231107 | 192000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20231107 | 191900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 33 | 20231107 | 191800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20231107 | 191700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20231107 | 191600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20231107 | 191500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20231107 | 191400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20231107 | 191300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20231107 | 191200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20231107 | 191100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20231107 | 191000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20231107 | 190900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20231107 | 190800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20231107 | 190700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20231107 | 190600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20231107 | 190500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20231107 | 190400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20231107 | 190300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20231107 | 190200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20231107 | 190100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20231107 | 190000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20231107 | 185900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20231107 | 185800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20231107 | 185700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20231107 | 185600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20231107 | 185500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20231107 | 185400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20231107 | 185300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20231107 | 185200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20231107 | 185100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20231107 | 185000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20231107 | 184900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 63 | 20231107 | 184800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20231107 | 184700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20231107 | 184600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20231107 | 184500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20231107 | 184400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20231107 | 184300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20231107 | 184200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20231107 | 184100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20231107 | 184000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20231107 | 183900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20231107 | 183800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20231107 | 183700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20231107 | 183600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20231107 | 183500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20231107 | 183400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20231107 | 183300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20231107 | 183200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20231107 | 183100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20231107 | 183000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20231107 | 182900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20231107 | 182800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20231107 | 182700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20231107 | 182600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20231107 | 182500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20231107 | 182400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20231107 | 182300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20231107 | 182200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20231107 | 182100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20231107 | 182000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20231107 | 181900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 93 | 20231107 | 181800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20231107 | 181700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20231107 | 181600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20231107 | 181500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20231107 | 181400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20231107 | 181300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20231107 | 181200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20231107 | 181100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20231107 | 181000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20231107 | 180900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20231107 | 180800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20231107 | 180700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20231107 | 180600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20231107 | 180500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20231107 | 180400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20231107 | 180300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20231107 | 180200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20231107 | 180100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20231107 | 180000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20231107 | 175900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20231107 | 175800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20231107 | 175700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20231107 | 175600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20231107 | 175500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20231107 | 175400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20231107 | 175300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20231107 | 175200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20231107 | 175100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20231107 | 175000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20231107 | 174900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 123 | 20231107 | 174800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20231107 | 174700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20231107 | 174600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20231107 | 174500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20231107 | 174400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20231107 | 174300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20231107 | 174200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20231107 | 174100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20231107 | 174000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20231107 | 173900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20231107 | 173800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20231107 | 173700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20231107 | 173600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20231107 | 173500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20231107 | 173400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20231107 | 173300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20231107 | 173200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20231107 | 173100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20231107 | 173000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20231107 | 172900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20231107 | 172800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20231107 | 172700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20231107 | 172600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20231107 | 172500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20231107 | 172400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20231107 | 172300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20231107 | 172200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20231107 | 172100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20231107 | 172000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20231107 | 171900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 153 | 20231107 | 171800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20231107 | 171700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20231107 | 171600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20231107 | 171500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20231107 | 171400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20231107 | 171300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20231107 | 171200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20231107 | 171100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20231107 | 171000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20231107 | 170900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20231107 | 170800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20231107 | 170700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20231107 | 170600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20231107 | 170500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20231107 | 170400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20231107 | 170300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20231107 | 170200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20231107 | 170100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20231107 | 170000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20231107 | 165900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20231107 | 165800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20231107 | 165700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20231107 | 165600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20231107 | 165500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20231107 | 165400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20231107 | 165300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20231107 | 165200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20231107 | 165100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20231107 | 165000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20231107 | 164900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 183 | 20231107 | 164800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20231107 | 164700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20231107 | 164600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20231107 | 164500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20231107 | 164400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20231107 | 164300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20231107 | 164200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20231107 | 164100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20231107 | 164000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20231107 | 163900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20231107 | 163800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20231107 | 163700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20231107 | 163600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20231107 | 163500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20231107 | 163400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20231107 | 163300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20231107 | 163200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20231107 | 163100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20231107 | 163000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20231107 | 162900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20231107 | 162800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20231107 | 162700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20231107 | 162600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20231107 | 162500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20231107 | 162400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20231107 | 162300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20231107 | 162200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20231107 | 162100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20231107 | 162000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20231107 | 161900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 213 | 20231107 | 161800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20231107 | 161700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20231107 | 161600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20231107 | 161500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20231107 | 161400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20231107 | 161300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20231107 | 161200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20231107 | 161100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20231107 | 161000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20231107 | 160900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20231107 | 160800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20231107 | 160700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20231107 | 160600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20231107 | 160500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20231107 | 160400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20231107 | 160300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20231107 | 160200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20231107 | 160100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20231107 | 160000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20231107 | 155900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20231107 | 155800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20231107 | 155700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20231107 | 155600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20231107 | 155500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20231107 | 155400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20231107 | 155300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20231107 | 155200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20231107 | 155100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20231107 | 155000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20231107 | 154900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 243 | 20231107 | 154800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20231107 | 154700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20231107 | 154600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20231107 | 154500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20231107 | 154400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20231107 | 154300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20231107 | 154200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20231107 | 154100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20231107 | 154000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20231107 | 153900 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20231107 | 153800 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20231107 | 153700 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20231107 | 153600 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20231107 | 153500 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20231107 | 153400 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20231107 | 153300 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20231107 | 153200 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20231107 | 153100 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20231107 | 153000 | 20799033050 | 39800 | 39800 | 39800 | 39800 | 3660 |
| 262 | 20231107 | 152900 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 263 | 20231107 | 152800 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 264 | 20231107 | 152700 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 265 | 20231107 | 152600 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 266 | 20231107 | 152500 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 267 | 20231107 | 152400 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 268 | 20231107 | 152300 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 269 | 20231107 | 152200 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 270 | 20231107 | 152100 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 271 | 20231107 | 152000 | 20653365050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 272 | 20231107 | 151900 | 20653365050 | 39950 | 40000 | 40000 | 39900 | 1036 |
| 273 | 20231107 | 151800 | 20611955350 | 40000 | 40150 | 40150 | 40000 | 353 |
| 274 | 20231107 | 151700 | 20597807900 | 40200 | 40250 | 40250 | 40100 | 805 |
| 275 | 20231107 | 151600 | 20565462750 | 40250 | 40250 | 40250 | 40200 | 798 |
| 276 | 20231107 | 151500 | 20533361800 | 40250 | 40200 | 40250 | 40200 | 860 |
| 277 | 20231107 | 151400 | 20498774500 | 40200 | 40200 | 40250 | 40200 | 958 |
| 278 | 20231107 | 151300 | 20460242700 | 40250 | 40200 | 40250 | 40200 | 681 |
| 279 | 20231107 | 151200 | 20432837150 | 40200 | 40150 | 40250 | 40150 | 2355 |
| 280 | 20231107 | 151100 | 20338188500 | 40200 | 40150 | 40200 | 40150 | 545 |
| 281 | 20231107 | 151000 | 20316283700 | 40200 | 40200 | 40200 | 40150 | 605 |
| 282 | 20231107 | 150900 | 20291977850 | 40150 | 40150 | 40200 | 40150 | 786 |
| 283 | 20231107 | 150800 | 20260398500 | 40150 | 40100 | 40150 | 40100 | 1280 |
| 284 | 20231107 | 150700 | 20209048150 | 40100 | 40100 | 40100 | 40050 | 401 |
| 285 | 20231107 | 150600 | 20192968700 | 40100 | 40100 | 40100 | 40050 | 620 |
| 286 | 20231107 | 150500 | 20168109000 | 40100 | 40100 | 40150 | 40000 | 930 |
| 287 | 20231107 | 150400 | 20130795850 | 40150 | 40100 | 40150 | 40000 | 365 |
| 288 | 20231107 | 150300 | 20116157900 | 40100 | 40100 | 40100 | 39950 | 1888 |
| 289 | 20231107 | 150200 | 20040537800 | 40100 | 40050 | 40100 | 40050 | 1474 |
| 290 | 20231107 | 150100 | 19981444150 | 40050 | 39950 | 40050 | 39950 | 1323 |
| 291 | 20231107 | 150000 | 19928504450 | 39900 | 39850 | 39950 | 39850 | 730 |
| 292 | 20231107 | 145900 | 19899358900 | 39850 | 39950 | 39950 | 39850 | 135 |
| 293 | 20231107 | 145800 | 19893971000 | 39950 | 39950 | 40000 | 39850 | 496 |
| 294 | 20231107 | 145700 | 19874164200 | 39950 | 40000 | 40000 | 39950 | 845 |
| 295 | 20231107 | 145600 | 19840373750 | 40000 | 40000 | 40000 | 39950 | 870 |
| 296 | 20231107 | 145500 | 19805576750 | 40000 | 39950 | 40000 | 39950 | 199 |
| 297 | 20231107 | 145400 | 19797625000 | 39950 | 39950 | 40000 | 39950 | 491 |
| 298 | 20231107 | 145300 | 19778009250 | 39950 | 39950 | 39950 | 39950 | 1016 |
| 299 | 20231107 | 145200 | 19737420050 | 39950 | 39900 | 39950 | 39850 | 498 |
| 300 | 20231107 | 145100 | 19717550750 | 39900 | 39800 | 39900 | 39750 | 434 |
| 301 | 20231107 | 145000 | 19700271050 | 39800 | 39800 | 39800 | 39800 | 161 |
| 302 | 20231107 | 144900 | 19693863250 | 39850 | 39850 | 39900 | 39800 | 187 |
| 303 | 20231107 | 144800 | 19686411750 | 39850 | 39850 | 39900 | 39850 | 81 |
| 304 | 20231107 | 144700 | 19683183700 | 39900 | 39800 | 39900 | 39750 | 717 |
| 305 | 20231107 | 144600 | 19654604450 | 39800 | 39850 | 39900 | 39700 | 666 |
| 306 | 20231107 | 144500 | 19628093200 | 39900 | 39900 | 39900 | 39850 | 459 |
| 307 | 20231107 | 144400 | 19609800800 | 39900 | 39850 | 39900 | 39850 | 373 |
| 308 | 20231107 | 144300 | 19594928850 | 39900 | 39900 | 39900 | 39850 | 66 |
| 309 | 20231107 | 144200 | 19592296350 | 39900 | 39850 | 39950 | 39850 | 511 |
| 310 | 20231107 | 144100 | 19571920350 | 39850 | 39900 | 39950 | 39850 | 242 |
| 311 | 20231107 | 144000 | 19562265950 | 39900 | 39950 | 39950 | 39900 | 329 |
| 312 | 20231107 | 143900 | 19549135750 | 39950 | 40000 | 40000 | 39950 | 339 |
| 313 | 20231107 | 143800 | 19535588500 | 40000 | 39950 | 40000 | 39950 | 425 |
| 314 | 20231107 | 143700 | 19518609250 | 39950 | 39950 | 39950 | 39900 | 88 |
| 315 | 20231107 | 143600 | 19515093850 | 39950 | 39950 | 39950 | 39850 | 182 |
| 316 | 20231107 | 143500 | 19507836250 | 39950 | 39900 | 39950 | 39850 | 43 |
| 317 | 20231107 | 143400 | 19506120150 | 39900 | 39900 | 40000 | 39850 | 262 |
| 318 | 20231107 | 143300 | 19495668950 | 40000 | 39900 | 40000 | 39900 | 114 |
| 319 | 20231107 | 143200 | 19491117100 | 39900 | 40000 | 40000 | 39900 | 207 |
| 320 | 20231107 | 143100 | 19482846250 | 40000 | 39800 | 40000 | 39750 | 818 |
| 321 | 20231107 | 143000 | 19450253250 | 39750 | 39800 | 39850 | 39750 | 298 |
| 322 | 20231107 | 142900 | 19438393550 | 39800 | 39950 | 39950 | 39750 | 351 |
| 323 | 20231107 | 142800 | 19424412800 | 39950 | 40000 | 40000 | 39950 | 336 |
| 324 | 20231107 | 142700 | 19410985350 | 40000 | 39950 | 40000 | 39950 | 250 |
| 325 | 20231107 | 142600 | 19400992250 | 39900 | 39950 | 39950 | 39900 | 78 |
| 326 | 20231107 | 142500 | 19397879700 | 39950 | 39950 | 39950 | 39850 | 579 |
| 327 | 20231107 | 142400 | 19374770100 | 39950 | 39900 | 39950 | 39900 | 670 |
| 328 | 20231107 | 142300 | 19348024200 | 39950 | 39950 | 39950 | 39850 | 95 |
| 329 | 20231107 | 142200 | 19344234600 | 39950 | 39900 | 39950 | 39900 | 288 |
| 330 | 20231107 | 142100 | 19332737700 | 39850 | 39800 | 39950 | 39800 | 2114 |
| 331 | 20231107 | 142000 | 19248490200 | 39800 | 39750 | 39800 | 39700 | 64 |
| 332 | 20231107 | 141900 | 19245946850 | 39750 | 39800 | 39800 | 39750 | 295 |
| 333 | 20231107 | 141800 | 19234215200 | 39800 | 39850 | 39850 | 39800 | 129 |
| 334 | 20231107 | 141700 | 19229078650 | 39850 | 39800 | 39850 | 39800 | 111 |
| 335 | 20231107 | 141600 | 19224658000 | 39800 | 39800 | 39850 | 39800 | 213 |
| 336 | 20231107 | 141500 | 19216174450 | 39800 | 39800 | 39850 | 39800 | 307 |
| 337 | 20231107 | 141400 | 19203955650 | 39800 | 39700 | 39800 | 39700 | 150 |
| 338 | 20231107 | 141300 | 19197987550 | 39800 | 39800 | 39800 | 39650 | 273 |
| 339 | 20231107 | 141200 | 19187135050 | 39800 | 39650 | 39800 | 39650 | 138 |
| 340 | 20231107 | 141100 | 19181644450 | 39650 | 39850 | 39850 | 39650 | 1240 |
| 341 | 20231107 | 141000 | 19132396550 | 39850 | 39900 | 39900 | 39800 | 284 |
| 342 | 20231107 | 140900 | 19121084000 | 39850 | 40000 | 40000 | 39850 | 595 |
| 343 | 20231107 | 140800 | 19097332800 | 40050 | 40000 | 40100 | 40000 | 357 |
| 344 | 20231107 | 140700 | 19083043200 | 40000 | 40150 | 40150 | 40000 | 348 |
| 345 | 20231107 | 140600 | 19069107950 | 40150 | 40250 | 40250 | 39950 | 5883 |
| 346 | 20231107 | 140500 | 18832946000 | 40250 | 40200 | 40250 | 40200 | 196 |
| 347 | 20231107 | 140400 | 18825060100 | 40250 | 40200 | 40250 | 40200 | 82 |
| 348 | 20231107 | 140300 | 18821760300 | 40250 | 40200 | 40250 | 40200 | 378 |
| 349 | 20231107 | 140200 | 18806555350 | 40200 | 40200 | 40250 | 40200 | 684 |
| 350 | 20231107 | 140100 | 18779054600 | 40200 | 40150 | 40200 | 40150 | 723 |
| 351 | 20231107 | 140000 | 18750025700 | 40150 | 40250 | 40250 | 40100 | 477 |
| 352 | 20231107 | 135900 | 18730860350 | 40250 | 40300 | 40350 | 40250 | 407 |
| 353 | 20231107 | 135800 | 18714457050 | 40300 | 40300 | 40300 | 40200 | 638 |
| 354 | 20231107 | 135700 | 18688747050 | 40250 | 40300 | 40300 | 40200 | 527 |
| 355 | 20231107 | 135600 | 18667537400 | 40200 | 40150 | 40300 | 40100 | 5347 |
| 356 | 20231107 | 135500 | 18452490750 | 40150 | 40100 | 40200 | 40000 | 3183 |
| 357 | 20231107 | 135400 | 18324712600 | 40100 | 40100 | 40100 | 40000 | 322 |
| 358 | 20231107 | 135300 | 18311812800 | 40100 | 39950 | 40100 | 39950 | 2080 |
| 359 | 20231107 | 135200 | 18228544850 | 39950 | 39900 | 39950 | 39900 | 90 |
| 360 | 20231107 | 135100 | 18224949450 | 39950 | 40000 | 40000 | 39900 | 2075 |
| 361 | 20231107 | 135000 | 18142063700 | 40000 | 40000 | 40000 | 39950 | 1038 |
| 362 | 20231107 | 134900 | 18100576800 | 40000 | 39950 | 40100 | 39900 | 6795 |
| 363 | 20231107 | 134800 | 17828595200 | 39950 | 39900 | 39950 | 39850 | 559 |
| 364 | 20231107 | 134700 | 17806293900 | 39900 | 39950 | 39950 | 39900 | 295 |
| 365 | 20231107 | 134600 | 17794522900 | 39950 | 39850 | 39950 | 39800 | 1846 |
| 366 | 20231107 | 134500 | 17720950900 | 39850 | 39650 | 39850 | 39650 | 3130 |
| 367 | 20231107 | 134400 | 17596598650 | 39650 | 39650 | 39700 | 39650 | 157 |
| 368 | 20231107 | 134300 | 17590373200 | 39650 | 39700 | 39700 | 39600 | 137 |
| 369 | 20231107 | 134200 | 17584940550 | 39650 | 39550 | 39700 | 39550 | 507 |
| 370 | 20231107 | 134100 | 17564843950 | 39600 | 39650 | 39650 | 39550 | 243 |
| 371 | 20231107 | 134000 | 17555218050 | 39650 | 39650 | 39650 | 39600 | 1636 |
| 372 | 20231107 | 133900 | 17490355700 | 39650 | 39650 | 39650 | 39600 | 226 |
| 373 | 20231107 | 133800 | 17481401400 | 39650 | 39600 | 39700 | 39600 | 775 |
| 374 | 20231107 | 133700 | 17450658150 | 39600 | 39650 | 39700 | 39600 | 912 |
| 375 | 20231107 | 133600 | 17414504600 | 39650 | 39650 | 39650 | 39600 | 27 |
| 376 | 20231107 | 133500 | 17413435050 | 39650 | 39700 | 39700 | 39600 | 402 |
| 377 | 20231107 | 133400 | 17397497500 | 39700 | 39650 | 39700 | 39650 | 736 |
| 378 | 20231107 | 133300 | 17368303550 | 39650 | 39500 | 39650 | 39500 | 1876 |
| 379 | 20231107 | 133200 | 17294064650 | 39500 | 39450 | 39500 | 39450 | 257 |
| 380 | 20231107 | 133100 | 17283915750 | 39500 | 39450 | 39500 | 39450 | 403 |
| 381 | 20231107 | 133000 | 17267999650 | 39450 | 39450 | 39450 | 39400 | 95 |
| 382 | 20231107 | 132900 | 17264253050 | 39500 | 39450 | 39500 | 39450 | 242 |
| 383 | 20231107 | 132800 | 17254705200 | 39500 | 39450 | 39500 | 39450 | 177 |
| 384 | 20231107 | 132700 | 17247722350 | 39450 | 39450 | 39450 | 39400 | 198 |
| 385 | 20231107 | 132600 | 17239917100 | 39450 | 39400 | 39450 | 39400 | 247 |
| 386 | 20231107 | 132500 | 17230182100 | 39450 | 39450 | 39450 | 39400 | 258 |
| 387 | 20231107 | 132400 | 17220005650 | 39450 | 39550 | 39550 | 39400 | 1235 |
| 388 | 20231107 | 132300 | 17171238150 | 39550 | 39550 | 39600 | 39550 | 62 |
| 389 | 20231107 | 132200 | 17168785900 | 39500 | 39550 | 39550 | 39500 | 205 |
| 390 | 20231107 | 132100 | 17160678200 | 39550 | 39550 | 39550 | 39500 | 140 |
| 391 | 20231107 | 132000 | 17155141550 | 39550 | 39500 | 39550 | 39500 | 768 |
| 392 | 20231107 | 131900 | 17124805400 | 39500 | 39500 | 39500 | 39450 | 119 |
| 393 | 20231107 | 131800 | 17120104950 | 39500 | 39500 | 39500 | 39450 | 149 |
| 394 | 20231107 | 131700 | 17114219500 | 39500 | 39450 | 39500 | 39450 | 570 |
| 395 | 20231107 | 131600 | 17091728200 | 39450 | 39450 | 39450 | 39450 | 175 |
| 396 | 20231107 | 131500 | 17084824450 | 39450 | 39400 | 39450 | 39400 | 969 |
| 397 | 20231107 | 131400 | 17046637350 | 39400 | 39400 | 39400 | 39400 | 39 |
| 398 | 20231107 | 131300 | 17045100750 | 39350 | 39400 | 39400 | 39300 | 208 |
| 399 | 20231107 | 131200 | 17036915550 | 39400 | 39350 | 39400 | 39300 | 209 |
| 400 | 20231107 | 131100 | 17028691850 | 39350 | 39350 | 39350 | 39200 | 1499 |
| 401 | 20231107 | 131000 | 16969800000 | 39350 | 39350 | 39400 | 39250 | 258 |
| 402 | 20231107 | 130900 | 16959659450 | 39400 | 39350 | 39400 | 39300 | 424 |
| 403 | 20231107 | 130800 | 16942984550 | 39350 | 39350 | 39350 | 39300 | 118 |
| 404 | 20231107 | 130700 | 16938341300 | 39300 | 39350 | 39350 | 39200 | 432 |
| 405 | 20231107 | 130600 | 16921371650 | 39350 | 39400 | 39400 | 39300 | 638 |
| 406 | 20231107 | 130500 | 16896292150 | 39350 | 39450 | 39450 | 39350 | 590 |
| 407 | 20231107 | 130400 | 16873060150 | 39450 | 39450 | 39450 | 39450 | 31 |
| 408 | 20231107 | 130300 | 16871837200 | 39450 | 39500 | 39500 | 39400 | 309 |
| 409 | 20231107 | 130200 | 16859639900 | 39500 | 39450 | 39500 | 39450 | 107 |
| 410 | 20231107 | 130100 | 16855418700 | 39450 | 39450 | 39500 | 39400 | 123 |
| 411 | 20231107 | 130000 | 16850569450 | 39450 | 39500 | 39500 | 39450 | 273 |
| 412 | 20231107 | 125900 | 16839799550 | 39500 | 39450 | 39500 | 39350 | 126 |
| 413 | 20231107 | 125800 | 16834829500 | 39450 | 39450 | 39500 | 39400 | 223 |
| 414 | 20231107 | 125700 | 16826036200 | 39450 | 39550 | 39550 | 39450 | 847 |
| 415 | 20231107 | 125600 | 16792565600 | 39550 | 39500 | 39550 | 39500 | 677 |
| 416 | 20231107 | 125500 | 16765806650 | 39500 | 39500 | 39500 | 39500 | 44 |
| 417 | 20231107 | 125400 | 16764068650 | 39500 | 39450 | 39550 | 39450 | 273 |
| 418 | 20231107 | 125300 | 16753288800 | 39450 | 39500 | 39500 | 39400 | 448 |
| 419 | 20231107 | 125200 | 16735611700 | 39450 | 39400 | 39500 | 39400 | 811 |
| 420 | 20231107 | 125100 | 16703622600 | 39350 | 39400 | 39400 | 39350 | 223 |
| 421 | 20231107 | 125000 | 16694839300 | 39400 | 39400 | 39400 | 39350 | 395 |
| 422 | 20231107 | 124900 | 16679276550 | 39400 | 39300 | 39400 | 39300 | 451 |
| 423 | 20231107 | 124800 | 16661542650 | 39300 | 39300 | 39300 | 39250 | 155 |
| 424 | 20231107 | 124700 | 16655452900 | 39250 | 39250 | 39300 | 39200 | 612 |
| 425 | 20231107 | 124600 | 16631447100 | 39250 | 39200 | 39250 | 39200 | 201 |
| 426 | 20231107 | 124500 | 16623565450 | 39200 | 39200 | 39200 | 39200 | 10 |
| 427 | 20231107 | 124400 | 16623173450 | 39200 | 39200 | 39250 | 39150 | 534 |
| 428 | 20231107 | 124300 | 16602245200 | 39200 | 39150 | 39200 | 39150 | 660 |
| 429 | 20231107 | 124200 | 16576403850 | 39150 | 39150 | 39150 | 39100 | 411 |
| 430 | 20231107 | 124100 | 16560318300 | 39150 | 39200 | 39200 | 39100 | 782 |
| 431 | 20231107 | 124000 | 16529708050 | 39200 | 39250 | 39250 | 39200 | 297 |
| 432 | 20231107 | 123900 | 16518062150 | 39250 | 39250 | 39250 | 39250 | 68 |
| 433 | 20231107 | 123800 | 16515393150 | 39250 | 39200 | 39250 | 39150 | 170 |
| 434 | 20231107 | 123700 | 16508728800 | 39250 | 39350 | 39450 | 39200 | 236 |
| 435 | 20231107 | 123600 | 16499453300 | 39350 | 39300 | 39450 | 39300 | 296 |
| 436 | 20231107 | 123500 | 16487790650 | 39300 | 39500 | 39500 | 39300 | 291 |
| 437 | 20231107 | 123400 | 16476318700 | 39500 | 39450 | 39500 | 39400 | 627 |
| 438 | 20231107 | 123300 | 16451571950 | 39450 | 39300 | 39450 | 39300 | 598 |
| 439 | 20231107 | 123200 | 16428037700 | 39300 | 39300 | 39300 | 39300 | 87 |
| 440 | 20231107 | 123100 | 16424618600 | 39250 | 39250 | 39300 | 39200 | 217 |
| 441 | 20231107 | 123000 | 16416096150 | 39200 | 38950 | 39200 | 38850 | 1334 |
| 442 | 20231107 | 122900 | 16363988300 | 38950 | 39100 | 39100 | 38950 | 919 |
| 443 | 20231107 | 122800 | 16328183100 | 39100 | 39200 | 39200 | 39050 | 168 |
| 444 | 20231107 | 122700 | 16321610400 | 39200 | 39200 | 39300 | 39000 | 805 |
| 445 | 20231107 | 122600 | 16290131450 | 39200 | 39250 | 39300 | 39200 | 222 |
| 446 | 20231107 | 122500 | 16281424550 | 39300 | 39300 | 39300 | 39200 | 174 |
| 447 | 20231107 | 122400 | 16274595850 | 39300 | 39300 | 39300 | 39250 | 150 |
| 448 | 20231107 | 122300 | 16268703800 | 39300 | 39250 | 39300 | 39200 | 308 |
| 449 | 20231107 | 122200 | 16256619100 | 39250 | 39300 | 39400 | 39250 | 540 |
| 450 | 20231107 | 122100 | 16235409400 | 39250 | 39450 | 39500 | 39250 | 2772 |
| 451 | 20231107 | 122000 | 16126188500 | 39400 | 39500 | 39500 | 39400 | 439 |
| 452 | 20231107 | 121900 | 16108877650 | 39450 | 39350 | 39500 | 39350 | 1157 |
| 453 | 20231107 | 121800 | 16063283850 | 39350 | 39150 | 39350 | 39100 | 586 |
| 454 | 20231107 | 121700 | 16040300900 | 39200 | 39050 | 39200 | 39000 | 1676 |
| 455 | 20231107 | 121600 | 15974866150 | 39050 | 39000 | 39050 | 38900 | 1399 |
| 456 | 20231107 | 121500 | 15920356700 | 39000 | 38950 | 39000 | 38900 | 235 |
| 457 | 20231107 | 121400 | 15911202300 | 38950 | 38700 | 39000 | 38700 | 2002 |
| 458 | 20231107 | 121300 | 15833367050 | 38700 | 38950 | 39000 | 38700 | 860 |
| 459 | 20231107 | 121200 | 15799994500 | 38800 | 39000 | 39000 | 38800 | 2999 |
| 460 | 20231107 | 121100 | 15683237600 | 39050 | 39150 | 39150 | 39050 | 2207 |
| 461 | 20231107 | 121000 | 15597041300 | 39200 | 39200 | 39200 | 39100 | 1197 |
| 462 | 20231107 | 120900 | 15550229500 | 39150 | 39200 | 39250 | 39100 | 610 |
| 463 | 20231107 | 120800 | 15526334400 | 39150 | 39200 | 39300 | 39050 | 1970 |
| 464 | 20231107 | 120700 | 15449187150 | 39200 | 39450 | 39500 | 39200 | 2830 |
| 465 | 20231107 | 120600 | 15338058800 | 39500 | 39400 | 39500 | 39350 | 637 |
| 466 | 20231107 | 120500 | 15312955300 | 39450 | 39500 | 39500 | 39400 | 209 |
| 467 | 20231107 | 120400 | 15304711950 | 39500 | 39450 | 39500 | 39400 | 421 |
| 468 | 20231107 | 120300 | 15288106300 | 39500 | 39450 | 39500 | 39450 | 425 |
| 469 | 20231107 | 120200 | 15271329900 | 39450 | 39550 | 39550 | 39450 | 772 |
| 470 | 20231107 | 120100 | 15240870000 | 39550 | 39500 | 39600 | 39450 | 190 |
| 471 | 20231107 | 120000 | 15233363050 | 39600 | 39650 | 39650 | 39450 | 1263 |
| 472 | 20231107 | 115900 | 15183465050 | 39600 | 39600 | 39650 | 39600 | 228 |
| 473 | 20231107 | 115800 | 15174431750 | 39600 | 39500 | 39650 | 39500 | 891 |
| 474 | 20231107 | 115700 | 15139189300 | 39600 | 39650 | 39650 | 39500 | 2704 |
| 475 | 20231107 | 115600 | 15032317050 | 39650 | 39700 | 39700 | 39600 | 713 |
| 476 | 20231107 | 115500 | 15004058950 | 39700 | 39750 | 39800 | 39700 | 158 |
| 477 | 20231107 | 115400 | 14997782850 | 39750 | 39850 | 39850 | 39750 | 266 |
| 478 | 20231107 | 115300 | 14987203450 | 39800 | 39850 | 39850 | 39800 | 286 |
| 479 | 20231107 | 115200 | 14975812750 | 39850 | 39850 | 39850 | 39800 | 145 |
| 480 | 20231107 | 115100 | 14970037550 | 39850 | 39850 | 39850 | 39800 | 131 |
| 481 | 20231107 | 115000 | 14964817450 | 39850 | 39750 | 39850 | 39750 | 308 |
| 482 | 20231107 | 114900 | 14952556550 | 39750 | 39750 | 39750 | 39700 | 125 |
| 483 | 20231107 | 114800 | 14947589850 | 39750 | 39700 | 39750 | 39650 | 249 |
| 484 | 20231107 | 114700 | 14937704600 | 39800 | 39750 | 39800 | 39700 | 567 |
| 485 | 20231107 | 114600 | 14915170000 | 39750 | 39850 | 39850 | 39750 | 829 |
| 486 | 20231107 | 114500 | 14882212350 | 39800 | 39850 | 39850 | 39750 | 85 |
| 487 | 20231107 | 114400 | 14878829350 | 39850 | 39800 | 39900 | 39750 | 530 |
| 488 | 20231107 | 114300 | 14857710700 | 39850 | 39900 | 39900 | 39800 | 197 |
| 489 | 20231107 | 114200 | 14849866600 | 39900 | 39850 | 39950 | 39850 | 371 |
| 490 | 20231107 | 114100 | 14835069050 | 39950 | 39900 | 39950 | 39900 | 522 |
| 491 | 20231107 | 114000 | 14814240100 | 39900 | 39900 | 39900 | 39750 | 202 |
| 492 | 20231107 | 113900 | 14806190300 | 39900 | 39800 | 39900 | 39800 | 151 |
| 493 | 20231107 | 113800 | 14800167950 | 39850 | 39750 | 39900 | 39750 | 793 |
| 494 | 20231107 | 113700 | 14768580650 | 39750 | 39800 | 39800 | 39700 | 90 |
| 495 | 20231107 | 113600 | 14765002750 | 39750 | 39800 | 39800 | 39700 | 533 |
| 496 | 20231107 | 113500 | 14743818450 | 39800 | 39650 | 39800 | 39650 | 396 |
| 497 | 20231107 | 113400 | 14728082750 | 39650 | 39650 | 39700 | 39600 | 524 |
| 498 | 20231107 | 113300 | 14707327350 | 39650 | 39700 | 39900 | 39650 | 566 |
| 499 | 20231107 | 113200 | 14684851550 | 39650 | 39650 | 39700 | 39650 | 173 |
| 500 | 20231107 | 113100 | 14677987350 | 39650 | 39650 | 39750 | 39600 | 169 |
| 501 | 20231107 | 113000 | 14671284600 | 39600 | 39800 | 39800 | 39600 | 458 |
| 502 | 20231107 | 112900 | 14653082300 | 39800 | 39850 | 39850 | 39650 | 411 |
| 503 | 20231107 | 112800 | 14636768550 | 39650 | 39900 | 39900 | 39600 | 855 |
| 504 | 20231107 | 112700 | 14602780200 | 39800 | 39800 | 39900 | 39750 | 397 |
| 505 | 20231107 | 112600 | 14586992550 | 39750 | 39800 | 39900 | 39750 | 677 |
| 506 | 20231107 | 112500 | 14560045200 | 39800 | 39750 | 39850 | 39750 | 815 |
| 507 | 20231107 | 112400 | 14527611700 | 39800 | 39800 | 39800 | 39750 | 446 |
| 508 | 20231107 | 112300 | 14509862900 | 39750 | 39950 | 39950 | 39750 | 592 |
| 509 | 20231107 | 112200 | 14486270950 | 39900 | 39800 | 39950 | 39750 | 943 |
| 510 | 20231107 | 112100 | 14448707300 | 39800 | 39550 | 39800 | 39550 | 2994 |
| 511 | 20231107 | 112000 | 14330013350 | 39600 | 39700 | 39700 | 39550 | 502 |
| 512 | 20231107 | 111900 | 14310119650 | 39600 | 39650 | 39700 | 39600 | 608 |
| 513 | 20231107 | 111800 | 14286006400 | 39600 | 39700 | 39700 | 39600 | 487 |
| 514 | 20231107 | 111700 | 14266716500 | 39550 | 39750 | 39750 | 39550 | 2425 |
| 515 | 20231107 | 111600 | 14170518400 | 39700 | 39800 | 39850 | 39700 | 1327 |
| 516 | 20231107 | 111500 | 14117720700 | 39800 | 39750 | 39800 | 39750 | 593 |
| 517 | 20231107 | 111400 | 14094134700 | 39800 | 39850 | 39850 | 39750 | 1409 |
| 518 | 20231107 | 111300 | 14038111000 | 39850 | 39800 | 39850 | 39800 | 539 |
| 519 | 20231107 | 111200 | 14016656600 | 39750 | 39900 | 39900 | 39750 | 1578 |
| 520 | 20231107 | 111100 | 13953841700 | 39900 | 39950 | 40000 | 39850 | 1042 |
| 521 | 20231107 | 111000 | 13912253900 | 39950 | 40000 | 40050 | 39950 | 796 |
| 522 | 20231107 | 110900 | 13880425300 | 40000 | 40000 | 40050 | 40000 | 719 |
| 523 | 20231107 | 110800 | 13851657000 | 40050 | 40150 | 40150 | 40000 | 1833 |
| 524 | 20231107 | 110700 | 13778194900 | 40150 | 40300 | 40300 | 40150 | 2261 |
| 525 | 20231107 | 110600 | 13687173600 | 40300 | 40350 | 40400 | 40300 | 649 |
| 526 | 20231107 | 110500 | 13660995850 | 40400 | 40450 | 40450 | 40350 | 1179 |
| 527 | 20231107 | 110400 | 13613319950 | 40450 | 40500 | 40500 | 40400 | 1102 |
| 528 | 20231107 | 110300 | 13568726250 | 40500 | 40400 | 40500 | 40400 | 698 |
| 529 | 20231107 | 110200 | 13540477500 | 40400 | 40500 | 40500 | 40400 | 3303 |
| 530 | 20231107 | 110100 | 13406919750 | 40500 | 40450 | 40500 | 40400 | 1224 |
| 531 | 20231107 | 110000 | 13357410050 | 40400 | 40400 | 40450 | 40400 | 2161 |
| 532 | 20231107 | 105900 | 13270009350 | 40400 | 40350 | 40450 | 40350 | 925 |
| 533 | 20231107 | 105800 | 13232641550 | 40400 | 40250 | 40450 | 40200 | 689 |
| 534 | 20231107 | 105700 | 13204830900 | 40250 | 40150 | 40450 | 40150 | 2319 |
| 535 | 20231107 | 105600 | 13111326750 | 40100 | 40200 | 40200 | 40100 | 384 |
| 536 | 20231107 | 105500 | 13095911250 | 40200 | 40200 | 40250 | 40200 | 791 |
| 537 | 20231107 | 105400 | 13064098450 | 40200 | 40200 | 40400 | 40150 | 3134 |
| 538 | 20231107 | 105300 | 12937769350 | 40250 | 40350 | 40350 | 40250 | 943 |
| 539 | 20231107 | 105200 | 12899795950 | 40300 | 40350 | 40350 | 40250 | 1216 |
| 540 | 20231107 | 105100 | 12850778400 | 40350 | 40300 | 40400 | 40300 | 1574 |
| 541 | 20231107 | 105000 | 12787328200 | 40300 | 40300 | 40400 | 40250 | 1416 |
| 542 | 20231107 | 104900 | 12730265700 | 40300 | 40350 | 40400 | 40250 | 4921 |
| 543 | 20231107 | 104800 | 12531545750 | 40350 | 40400 | 40400 | 40250 | 808 |
| 544 | 20231107 | 104700 | 12498963750 | 40350 | 40350 | 40400 | 40300 | 2517 |
| 545 | 20231107 | 104600 | 12397482700 | 40300 | 40300 | 40400 | 40300 | 1483 |
| 546 | 20231107 | 104500 | 12337674950 | 40250 | 40300 | 40350 | 40250 | 920 |
| 547 | 20231107 | 104400 | 12300604400 | 40250 | 40250 | 40250 | 40200 | 469 |
| 548 | 20231107 | 104300 | 12281728450 | 40250 | 40200 | 40250 | 40200 | 645 |
| 549 | 20231107 | 104200 | 12255777200 | 40200 | 40200 | 40250 | 40150 | 310 |
| 550 | 20231107 | 104100 | 12243314750 | 40200 | 40200 | 40250 | 40100 | 529 |
| 551 | 20231107 | 104000 | 12222046650 | 40200 | 40250 | 40350 | 40150 | 706 |
| 552 | 20231107 | 103900 | 12193608500 | 40250 | 40100 | 40250 | 40100 | 1314 |
| 553 | 20231107 | 103800 | 12140819350 | 40000 | 40050 | 40050 | 40000 | 705 |
| 554 | 20231107 | 103700 | 12112592000 | 40100 | 40000 | 40150 | 40000 | 697 |
| 555 | 20231107 | 103600 | 12084644000 | 40000 | 40150 | 40200 | 39950 | 2119 |
| 556 | 20231107 | 103500 | 11999748600 | 40150 | 40400 | 40400 | 40100 | 3096 |
| 557 | 20231107 | 103400 | 11875127100 | 40350 | 40400 | 40400 | 40350 | 904 |
| 558 | 20231107 | 103300 | 11838619150 | 40400 | 40450 | 40500 | 40400 | 1583 |
| 559 | 20231107 | 103200 | 11774630250 | 40500 | 40600 | 40600 | 40400 | 2341 |
| 560 | 20231107 | 103100 | 11679765000 | 40500 | 40200 | 40700 | 40200 | 23151 |
| 561 | 20231107 | 103000 | 10743892250 | 40200 | 40250 | 40250 | 40200 | 1203 |
| 562 | 20231107 | 102900 | 10695499100 | 40250 | 40100 | 40250 | 40100 | 3368 |
| 563 | 20231107 | 102800 | 10560133400 | 40050 | 40050 | 40100 | 40000 | 876 |
| 564 | 20231107 | 102700 | 10525017900 | 40050 | 40100 | 40150 | 40050 | 1839 |
| 565 | 20231107 | 102600 | 10451246700 | 40050 | 40000 | 40100 | 39950 | 3639 |
| 566 | 20231107 | 102500 | 10305625550 | 40000 | 39850 | 40000 | 39850 | 1420 |
| 567 | 20231107 | 102400 | 10248904950 | 39900 | 39900 | 39900 | 39800 | 410 |
| 568 | 20231107 | 102300 | 10232552950 | 39900 | 39850 | 39900 | 39800 | 915 |
| 569 | 20231107 | 102200 | 10196080200 | 39850 | 39900 | 39950 | 39850 | 960 |
| 570 | 20231107 | 102100 | 10157790450 | 39900 | 39850 | 39900 | 39850 | 992 |
| 571 | 20231107 | 102000 | 10118213850 | 39850 | 39750 | 39850 | 39700 | 1928 |
| 572 | 20231107 | 101900 | 10041551750 | 39750 | 39850 | 39900 | 39750 | 2103 |
| 573 | 20231107 | 101800 | 9957768050 | 39900 | 39900 | 39900 | 39800 | 737 |
| 574 | 20231107 | 101700 | 9928399250 | 39900 | 39800 | 39900 | 39800 | 974 |
| 575 | 20231107 | 101600 | 9889574300 | 39800 | 39650 | 39900 | 39600 | 2077 |
| 576 | 20231107 | 101500 | 9806952700 | 39700 | 39500 | 39700 | 39500 | 174 |
| 577 | 20231107 | 101400 | 9800065550 | 39500 | 39400 | 39500 | 39400 | 192 |
| 578 | 20231107 | 101300 | 9792490450 | 39400 | 39450 | 39700 | 39350 | 1293 |
| 579 | 20231107 | 101200 | 9741430000 | 39400 | 39500 | 39700 | 39400 | 2130 |
| 580 | 20231107 | 101100 | 9657105850 | 39450 | 39250 | 39600 | 39200 | 3298 |
| 581 | 20231107 | 101000 | 9527328750 | 39250 | 39350 | 39400 | 39250 | 3529 |
| 582 | 20231107 | 100900 | 9388511350 | 39350 | 39600 | 39600 | 39350 | 2346 |
| 583 | 20231107 | 100800 | 9295886150 | 39600 | 39800 | 39800 | 39600 | 1488 |
| 584 | 20231107 | 100700 | 9236880750 | 39750 | 39650 | 39900 | 39650 | 1397 |
| 585 | 20231107 | 100600 | 9181274650 | 39650 | 39950 | 39950 | 39650 | 2798 |
| 586 | 20231107 | 100500 | 9070098900 | 39950 | 39950 | 40000 | 39850 | 1813 |
| 587 | 20231107 | 100400 | 8997661550 | 40000 | 39900 | 40100 | 39900 | 868 |
| 588 | 20231107 | 100300 | 8962945200 | 39900 | 39800 | 39950 | 39800 | 1057 |
| 589 | 20231107 | 100200 | 8920791400 | 39800 | 39950 | 39950 | 39800 | 2075 |
| 590 | 20231107 | 100100 | 8838046950 | 39950 | 39850 | 40000 | 39850 | 1240 |
| 591 | 20231107 | 100000 | 8788587900 | 39850 | 40100 | 40100 | 39800 | 3365 |
| 592 | 20231107 | 095900 | 8654160050 | 40150 | 40250 | 40250 | 40100 | 1781 |
| 593 | 20231107 | 095800 | 8582678000 | 40250 | 40000 | 40300 | 39950 | 8547 |
| 594 | 20231107 | 095700 | 8239479650 | 40000 | 40000 | 40050 | 39900 | 1264 |
| 595 | 20231107 | 095600 | 8188963950 | 40000 | 40050 | 40100 | 39900 | 4364 |
| 596 | 20231107 | 095500 | 8014321100 | 40050 | 39900 | 40150 | 39850 | 8296 |
| 597 | 20231107 | 095400 | 7682342950 | 39850 | 39800 | 39900 | 39750 | 2630 |
| 598 | 20231107 | 095300 | 7577546550 | 39850 | 39800 | 39850 | 39700 | 2077 |
| 599 | 20231107 | 095200 | 7494951350 | 39800 | 39750 | 39800 | 39750 | 1545 |
| 600 | 20231107 | 095100 | 7433510600 | 39750 | 39800 | 39900 | 39750 | 1931 |
| 601 | 20231107 | 095000 | 7356658800 | 39800 | 39850 | 39900 | 39750 | 5185 |
| 602 | 20231107 | 094900 | 7150132900 | 39900 | 39950 | 40000 | 39850 | 2102 |
| 603 | 20231107 | 094800 | 7066204250 | 40000 | 39900 | 40000 | 39900 | 1732 |
| 604 | 20231107 | 094700 | 6997062000 | 39850 | 39850 | 40000 | 39800 | 2985 |
| 605 | 20231107 | 094600 | 6878052900 | 39850 | 39850 | 40000 | 39800 | 2459 |
| 606 | 20231107 | 094500 | 6780018200 | 39850 | 40000 | 40100 | 39800 | 5431 |
| 607 | 20231107 | 094400 | 6562978500 | 40050 | 40150 | 40200 | 40000 | 3087 |
| 608 | 20231107 | 094300 | 6439210200 | 40200 | 40050 | 40250 | 40000 | 9812 |
| 609 | 20231107 | 094200 | 6045223950 | 40000 | 39750 | 40050 | 39750 | 7592 |
| 610 | 20231107 | 094100 | 5741897750 | 39800 | 39700 | 39800 | 39700 | 1478 |
| 611 | 20231107 | 094000 | 5683180750 | 39700 | 39800 | 39900 | 39700 | 2963 |
| 612 | 20231107 | 093900 | 5565452800 | 39750 | 39800 | 39950 | 39750 | 4205 |
| 613 | 20231107 | 093800 | 5397943350 | 39900 | 39700 | 40150 | 39700 | 19180 |
| 614 | 20231107 | 093700 | 4632205100 | 39750 | 39800 | 39850 | 39600 | 7523 |
| 615 | 20231107 | 093600 | 4332939250 | 39750 | 39350 | 39800 | 39350 | 13610 |
| 616 | 20231107 | 093500 | 3795150400 | 39300 | 39150 | 39350 | 39150 | 2808 |
| 617 | 20231107 | 093400 | 3684835300 | 39100 | 39200 | 39300 | 39100 | 3551 |
| 618 | 20231107 | 093300 | 3545715650 | 39250 | 39050 | 39250 | 39000 | 3989 |
| 619 | 20231107 | 093200 | 3389694800 | 39050 | 39000 | 39050 | 39000 | 1077 |
| 620 | 20231107 | 093100 | 3347682350 | 39000 | 39150 | 39200 | 38950 | 1929 |
| 621 | 20231107 | 093000 | 3272218150 | 39200 | 39100 | 39200 | 39000 | 2371 |
| 622 | 20231107 | 092900 | 3179534150 | 39150 | 39150 | 39200 | 39100 | 1653 |
| 623 | 20231107 | 092800 | 3114858750 | 39150 | 39200 | 39250 | 39100 | 1026 |
| 624 | 20231107 | 092700 | 3074669450 | 39250 | 39150 | 39250 | 39050 | 8328 |
| 625 | 20231107 | 092600 | 2748880800 | 39100 | 39050 | 39100 | 38950 | 2131 |
| 626 | 20231107 | 092500 | 2665709000 | 38950 | 38800 | 39050 | 38800 | 3999 |
| 627 | 20231107 | 092400 | 2509865750 | 38800 | 38800 | 38950 | 38800 | 729 |
| 628 | 20231107 | 092300 | 2481546750 | 38800 | 38950 | 38950 | 38700 | 643 |
| 629 | 20231107 | 092200 | 2456621700 | 38950 | 39000 | 39000 | 38800 | 1671 |
| 630 | 20231107 | 092100 | 2391521600 | 39000 | 39000 | 39000 | 38950 | 874 |
| 631 | 20231107 | 092000 | 2357436550 | 38950 | 38800 | 38950 | 38650 | 2749 |
| 632 | 20231107 | 091900 | 2250954150 | 38800 | 39000 | 39000 | 38800 | 762 |
| 633 | 20231107 | 091800 | 2221340400 | 39000 | 38900 | 39000 | 38800 | 1518 |
| 634 | 20231107 | 091700 | 2162248000 | 38900 | 39000 | 39050 | 38850 | 1873 |
| 635 | 20231107 | 091600 | 2089302150 | 39000 | 39050 | 39100 | 38950 | 2866 |
| 636 | 20231107 | 091500 | 1977525550 | 39050 | 39050 | 39200 | 39050 | 3158 |
| 637 | 20231107 | 091400 | 1854008750 | 39050 | 38950 | 39200 | 38950 | 5262 |
| 638 | 20231107 | 091300 | 1648417200 | 38850 | 38750 | 39000 | 38750 | 4428 |
| 639 | 20231107 | 091200 | 1476143100 | 38750 | 38550 | 38750 | 38550 | 958 |
| 640 | 20231107 | 091100 | 1439096550 | 38450 | 38600 | 38700 | 38450 | 3825 |
| 641 | 20231107 | 091000 | 1291304550 | 38600 | 38300 | 38650 | 38200 | 4302 |
| 642 | 20231107 | 090900 | 1125675850 | 38300 | 38050 | 38400 | 38000 | 3944 |
| 643 | 20231107 | 090800 | 975569850 | 38100 | 38200 | 38200 | 37950 | 2383 |
| 644 | 20231107 | 090700 | 885005600 | 38200 | 38300 | 38400 | 38200 | 3368 |
| 645 | 20231107 | 090600 | 756109250 | 38300 | 38150 | 38450 | 38150 | 2186 |
| 646 | 20231107 | 090500 | 672432600 | 38100 | 38000 | 38150 | 37950 | 2161 |
| 647 | 20231107 | 090400 | 590205450 | 38000 | 38400 | 38400 | 38000 | 1782 |
| 648 | 20231107 | 090300 | 522061950 | 38500 | 38450 | 38650 | 38450 | 2960 |
| 649 | 20231107 | 090200 | 407931500 | 38450 | 38100 | 38650 | 38100 | 2232 |
| 650 | 20231107 | 090100 | 322134850 | 38200 | 38000 | 38300 | 37950 | 3403 |
| 651 | 20231107 | 090000 | 192515800 | 38050 | 38450 | 38450 | 38000 | 5027 |