35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 195300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 3 | 20231106 | 195200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20231106 | 195100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20231106 | 195000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20231106 | 194900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20231106 | 194800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20231106 | 194700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20231106 | 194600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20231106 | 194500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20231106 | 194400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20231106 | 194300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20231106 | 194200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20231106 | 194100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20231106 | 194000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20231106 | 193900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20231106 | 193800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20231106 | 193700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20231106 | 193600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20231106 | 193500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20231106 | 193400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20231106 | 193300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20231106 | 193200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20231106 | 193100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20231106 | 193000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20231106 | 192900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20231106 | 192800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20231106 | 192700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20231106 | 192600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20231106 | 192500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20231106 | 192400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20231106 | 192300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 33 | 20231106 | 192200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20231106 | 192100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20231106 | 192000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20231106 | 191900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20231106 | 191800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20231106 | 191700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20231106 | 191600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20231106 | 191500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20231106 | 191400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20231106 | 191300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20231106 | 191200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20231106 | 191100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20231106 | 191000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20231106 | 190900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20231106 | 190800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20231106 | 190700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20231106 | 190600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20231106 | 190500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20231106 | 190400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20231106 | 190300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20231106 | 190200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20231106 | 190100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20231106 | 190000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20231106 | 185900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20231106 | 185800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20231106 | 185700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20231106 | 185600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20231106 | 185500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20231106 | 185400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20231106 | 185300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 63 | 20231106 | 185200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20231106 | 185100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20231106 | 185000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20231106 | 184900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20231106 | 184800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20231106 | 184700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20231106 | 184600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20231106 | 184500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20231106 | 184400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20231106 | 184300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20231106 | 184200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20231106 | 184100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20231106 | 184000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20231106 | 183900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20231106 | 183800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20231106 | 183700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20231106 | 183600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20231106 | 183500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20231106 | 183400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20231106 | 183300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20231106 | 183200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20231106 | 183100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20231106 | 183000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20231106 | 182900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20231106 | 182800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20231106 | 182700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20231106 | 182600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20231106 | 182500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20231106 | 182400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20231106 | 182300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 93 | 20231106 | 182200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20231106 | 182100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20231106 | 182000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20231106 | 181900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20231106 | 181800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20231106 | 181700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20231106 | 181600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20231106 | 181500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20231106 | 181400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20231106 | 181300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20231106 | 181200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20231106 | 181100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20231106 | 181000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20231106 | 180900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20231106 | 180800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20231106 | 180700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20231106 | 180600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20231106 | 180500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20231106 | 180400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20231106 | 180300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20231106 | 180200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20231106 | 180100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20231106 | 180000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20231106 | 175900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20231106 | 175800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20231106 | 175700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20231106 | 175600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20231106 | 175500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20231106 | 175400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20231106 | 175300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 123 | 20231106 | 175200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20231106 | 175100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20231106 | 175000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20231106 | 174900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20231106 | 174800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20231106 | 174700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20231106 | 174600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20231106 | 174500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20231106 | 174400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20231106 | 174300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20231106 | 174200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20231106 | 174100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20231106 | 174000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20231106 | 173900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20231106 | 173800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20231106 | 173700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20231106 | 173600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20231106 | 173500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20231106 | 173400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20231106 | 173300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20231106 | 173200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20231106 | 173100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20231106 | 173000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20231106 | 172900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20231106 | 172800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20231106 | 172700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20231106 | 172600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20231106 | 172500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20231106 | 172400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20231106 | 172300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 153 | 20231106 | 172200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20231106 | 172100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20231106 | 172000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20231106 | 171900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20231106 | 171800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20231106 | 171700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20231106 | 171600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20231106 | 171500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20231106 | 171400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20231106 | 171300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20231106 | 171200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20231106 | 171100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20231106 | 171000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20231106 | 170900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20231106 | 170800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20231106 | 170700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20231106 | 170600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20231106 | 170500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20231106 | 170400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20231106 | 170300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20231106 | 170200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20231106 | 170100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20231106 | 170000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20231106 | 165900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20231106 | 165800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20231106 | 165700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20231106 | 165600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20231106 | 165500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20231106 | 165400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20231106 | 165300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 183 | 20231106 | 165200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20231106 | 165100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20231106 | 165000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20231106 | 164900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20231106 | 164800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20231106 | 164700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20231106 | 164600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20231106 | 164500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20231106 | 164400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20231106 | 164300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20231106 | 164200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20231106 | 164100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20231106 | 164000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20231106 | 163900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20231106 | 163800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20231106 | 163700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20231106 | 163600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20231106 | 163500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20231106 | 163400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20231106 | 163300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20231106 | 163200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20231106 | 163100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20231106 | 163000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20231106 | 162900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20231106 | 162800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20231106 | 162700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20231106 | 162600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20231106 | 162500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20231106 | 162400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20231106 | 162300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 213 | 20231106 | 162200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20231106 | 162100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20231106 | 162000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20231106 | 161900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20231106 | 161800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20231106 | 161700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20231106 | 161600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20231106 | 161500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20231106 | 161400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20231106 | 161300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20231106 | 161200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20231106 | 161100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20231106 | 161000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20231106 | 160900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20231106 | 160800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20231106 | 160700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20231106 | 160600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20231106 | 160500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20231106 | 160400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20231106 | 160300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20231106 | 160200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20231106 | 160100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20231106 | 160000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20231106 | 155900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20231106 | 155800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20231106 | 155700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20231106 | 155600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20231106 | 155500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20231106 | 155400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20231106 | 155300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 243 | 20231106 | 155200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20231106 | 155100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20231106 | 155000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20231106 | 154900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20231106 | 154800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20231106 | 154700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20231106 | 154600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20231106 | 154500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20231106 | 154400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20231106 | 154300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20231106 | 154200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20231106 | 154100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20231106 | 154000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20231106 | 153900 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20231106 | 153800 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20231106 | 153700 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20231106 | 153600 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20231106 | 153500 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20231106 | 153400 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20231106 | 153300 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20231106 | 153200 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20231106 | 153100 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20231106 | 153000 | 14331606000 | 44700 | 44700 | 44700 | 44700 | 5503 |
| 266 | 20231106 | 152900 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 267 | 20231106 | 152800 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 268 | 20231106 | 152700 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 269 | 20231106 | 152600 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 270 | 20231106 | 152500 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 271 | 20231106 | 152400 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 272 | 20231106 | 152300 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 273 | 20231106 | 152200 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 274 | 20231106 | 152100 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 275 | 20231106 | 152000 | 14085621900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 276 | 20231106 | 151900 | 14085621900 | 44450 | 44450 | 44500 | 44400 | 344 |
| 277 | 20231106 | 151800 | 14070338150 | 44500 | 44400 | 44500 | 44350 | 1578 |
| 278 | 20231106 | 151700 | 14000237500 | 44350 | 44350 | 44400 | 44350 | 552 |
| 279 | 20231106 | 151600 | 13975741950 | 44350 | 44400 | 44450 | 44350 | 840 |
| 280 | 20231106 | 151500 | 13938454600 | 44400 | 44300 | 44450 | 44250 | 1272 |
| 281 | 20231106 | 151400 | 13881977400 | 44300 | 44450 | 44500 | 44200 | 1372 |
| 282 | 20231106 | 151300 | 13821052850 | 44500 | 44400 | 44500 | 44200 | 1117 |
| 283 | 20231106 | 151200 | 13771497150 | 44400 | 44300 | 44400 | 44250 | 639 |
| 284 | 20231106 | 151100 | 13743171500 | 44200 | 44500 | 44550 | 44200 | 990 |
| 285 | 20231106 | 151000 | 13699152850 | 44500 | 44500 | 44550 | 44400 | 1430 |
| 286 | 20231106 | 150900 | 13635513650 | 44550 | 44300 | 44550 | 44250 | 1753 |
| 287 | 20231106 | 150800 | 13557565550 | 44300 | 44200 | 44400 | 44200 | 841 |
| 288 | 20231106 | 150700 | 13520294150 | 44200 | 44200 | 44350 | 44150 | 3123 |
| 289 | 20231106 | 150600 | 13382056500 | 44200 | 44200 | 44250 | 44150 | 1348 |
| 290 | 20231106 | 150500 | 13322447950 | 44200 | 44250 | 44250 | 44200 | 1034 |
| 291 | 20231106 | 150400 | 13276716100 | 44250 | 44300 | 44300 | 44250 | 791 |
| 292 | 20231106 | 150300 | 13241709400 | 44300 | 44350 | 44350 | 44300 | 1182 |
| 293 | 20231106 | 150200 | 13189343800 | 44300 | 44350 | 44400 | 44300 | 736 |
| 294 | 20231106 | 150100 | 13156694850 | 44350 | 44350 | 44400 | 44300 | 1470 |
| 295 | 20231106 | 150000 | 13091507700 | 44350 | 44450 | 44500 | 44300 | 994 |
| 296 | 20231106 | 145900 | 13047367250 | 44450 | 44650 | 44650 | 44450 | 2949 |
| 297 | 20231106 | 145800 | 12916036200 | 44600 | 44600 | 44650 | 44600 | 798 |
| 298 | 20231106 | 145700 | 12880431700 | 44600 | 44650 | 44700 | 44600 | 593 |
| 299 | 20231106 | 145600 | 12853951850 | 44700 | 44550 | 44750 | 44550 | 2194 |
| 300 | 20231106 | 145500 | 12755936850 | 44550 | 44600 | 44650 | 44500 | 1401 |
| 301 | 20231106 | 145400 | 12693483600 | 44600 | 44500 | 44650 | 44500 | 1136 |
| 302 | 20231106 | 145300 | 12642815350 | 44450 | 44550 | 44600 | 44450 | 928 |
| 303 | 20231106 | 145200 | 12601508800 | 44550 | 44650 | 44700 | 44550 | 2383 |
| 304 | 20231106 | 145100 | 12495153400 | 44650 | 44650 | 44750 | 44550 | 1779 |
| 305 | 20231106 | 145000 | 12415718800 | 44650 | 44750 | 44750 | 44650 | 632 |
| 306 | 20231106 | 144900 | 12387459300 | 44700 | 44800 | 44800 | 44700 | 1386 |
| 307 | 20231106 | 144800 | 12325458600 | 44750 | 44750 | 44800 | 44750 | 666 |
| 308 | 20231106 | 144700 | 12295650600 | 44800 | 44800 | 44850 | 44750 | 710 |
| 309 | 20231106 | 144600 | 12263839750 | 44750 | 44800 | 44850 | 44750 | 501 |
| 310 | 20231106 | 144500 | 12241395300 | 44800 | 44800 | 44850 | 44800 | 511 |
| 311 | 20231106 | 144400 | 12218498550 | 44800 | 44650 | 44850 | 44600 | 2352 |
| 312 | 20231106 | 144300 | 12113308700 | 44650 | 44700 | 44750 | 44650 | 1355 |
| 313 | 20231106 | 144200 | 12052778700 | 44700 | 44800 | 44850 | 44700 | 1783 |
| 314 | 20231106 | 144100 | 11972929750 | 44800 | 44700 | 44800 | 44650 | 1653 |
| 315 | 20231106 | 144000 | 11899012300 | 44650 | 44700 | 44750 | 44650 | 1163 |
| 316 | 20231106 | 143900 | 11847048100 | 44750 | 44700 | 44800 | 44650 | 778 |
| 317 | 20231106 | 143800 | 11812249750 | 44700 | 44750 | 44800 | 44650 | 943 |
| 318 | 20231106 | 143700 | 11770106950 | 44750 | 44700 | 44750 | 44600 | 1298 |
| 319 | 20231106 | 143600 | 11712112250 | 44650 | 44700 | 44750 | 44650 | 782 |
| 320 | 20231106 | 143500 | 11677167400 | 44700 | 44750 | 44800 | 44700 | 1949 |
| 321 | 20231106 | 143400 | 11589946450 | 44750 | 44800 | 44800 | 44750 | 756 |
| 322 | 20231106 | 143300 | 11556095900 | 44800 | 44750 | 44800 | 44750 | 1235 |
| 323 | 20231106 | 143200 | 11500792350 | 44750 | 44850 | 44900 | 44750 | 846 |
| 324 | 20231106 | 143100 | 11462847450 | 44850 | 44800 | 44900 | 44750 | 876 |
| 325 | 20231106 | 143000 | 11423580600 | 44850 | 44700 | 45000 | 44700 | 4495 |
| 326 | 20231106 | 142900 | 11222217050 | 44700 | 44650 | 44700 | 44550 | 981 |
| 327 | 20231106 | 142800 | 11178419700 | 44700 | 45000 | 45000 | 44650 | 1952 |
| 328 | 20231106 | 142700 | 11091042350 | 45000 | 45150 | 45200 | 45000 | 1564 |
| 329 | 20231106 | 142600 | 11020502050 | 45150 | 45400 | 45450 | 45150 | 2111 |
| 330 | 20231106 | 142500 | 10924719500 | 45450 | 45450 | 45550 | 45350 | 3550 |
| 331 | 20231106 | 142400 | 10763265350 | 45400 | 45150 | 45500 | 45050 | 7369 |
| 332 | 20231106 | 142300 | 10428941250 | 45100 | 45300 | 45300 | 45100 | 3816 |
| 333 | 20231106 | 142200 | 10256436250 | 45250 | 45250 | 45400 | 45000 | 5770 |
| 334 | 20231106 | 142100 | 9995789250 | 45250 | 44700 | 45400 | 44650 | 13873 |
| 335 | 20231106 | 142000 | 9371689250 | 44700 | 44700 | 44700 | 44650 | 651 |
| 336 | 20231106 | 141900 | 9342593450 | 44700 | 44700 | 44700 | 44650 | 780 |
| 337 | 20231106 | 141800 | 9307734300 | 44700 | 44600 | 44700 | 44600 | 2247 |
| 338 | 20231106 | 141700 | 9207452200 | 44600 | 44700 | 44700 | 44550 | 4711 |
| 339 | 20231106 | 141600 | 8997176300 | 44700 | 44600 | 44700 | 44550 | 4418 |
| 340 | 20231106 | 141500 | 8799902100 | 44600 | 44350 | 44700 | 44250 | 8284 |
| 341 | 20231106 | 141400 | 8431568400 | 44400 | 44250 | 44400 | 44250 | 848 |
| 342 | 20231106 | 141300 | 8393993400 | 44250 | 44200 | 44350 | 44150 | 2667 |
| 343 | 20231106 | 141200 | 8275918650 | 44150 | 44150 | 44200 | 44150 | 634 |
| 344 | 20231106 | 141100 | 8247904550 | 44150 | 44000 | 44200 | 43950 | 4821 |
| 345 | 20231106 | 141000 | 8035474100 | 43950 | 43900 | 43950 | 43850 | 1274 |
| 346 | 20231106 | 140900 | 7979505000 | 43900 | 43800 | 43900 | 43800 | 1040 |
| 347 | 20231106 | 140800 | 7933885800 | 43850 | 43750 | 43850 | 43750 | 311 |
| 348 | 20231106 | 140700 | 7920263300 | 43800 | 43950 | 43950 | 43800 | 2019 |
| 349 | 20231106 | 140600 | 7831680850 | 43900 | 44000 | 44000 | 43900 | 668 |
| 350 | 20231106 | 140500 | 7802331150 | 43950 | 43950 | 44000 | 43950 | 816 |
| 351 | 20231106 | 140400 | 7766462400 | 43950 | 43900 | 44000 | 43900 | 1075 |
| 352 | 20231106 | 140300 | 7719213450 | 43900 | 43900 | 43950 | 43850 | 1306 |
| 353 | 20231106 | 140200 | 7661875000 | 43950 | 43900 | 43950 | 43850 | 617 |
| 354 | 20231106 | 140100 | 7634780750 | 43900 | 43900 | 43950 | 43850 | 1375 |
| 355 | 20231106 | 140000 | 7574412650 | 43900 | 43750 | 43950 | 43750 | 2403 |
| 356 | 20231106 | 135900 | 7469033750 | 43750 | 43700 | 43800 | 43700 | 1602 |
| 357 | 20231106 | 135800 | 7398968000 | 43700 | 43550 | 43750 | 43500 | 1366 |
| 358 | 20231106 | 135700 | 7339364100 | 43550 | 43550 | 43600 | 43500 | 618 |
| 359 | 20231106 | 135600 | 7312456650 | 43550 | 43450 | 43600 | 43450 | 2540 |
| 360 | 20231106 | 135500 | 7201861000 | 43450 | 43450 | 43500 | 43450 | 286 |
| 361 | 20231106 | 135400 | 7189428750 | 43500 | 43400 | 43500 | 43400 | 227 |
| 362 | 20231106 | 135300 | 7179568600 | 43400 | 43450 | 43450 | 43400 | 251 |
| 363 | 20231106 | 135200 | 7168668000 | 43400 | 43400 | 43450 | 43400 | 88 |
| 364 | 20231106 | 135100 | 7164845300 | 43450 | 43400 | 43500 | 43400 | 369 |
| 365 | 20231106 | 135000 | 7148811850 | 43400 | 43400 | 43400 | 43350 | 111 |
| 366 | 20231106 | 134900 | 7143994650 | 43350 | 43400 | 43450 | 43350 | 176 |
| 367 | 20231106 | 134800 | 7136357150 | 43400 | 43450 | 43500 | 43350 | 1265 |
| 368 | 20231106 | 134700 | 7081472550 | 43450 | 43400 | 43500 | 43400 | 177 |
| 369 | 20231106 | 134600 | 7073778200 | 43450 | 43450 | 43450 | 43350 | 580 |
| 370 | 20231106 | 134500 | 7048601250 | 43400 | 43250 | 43500 | 43200 | 2766 |
| 371 | 20231106 | 134400 | 6928817500 | 43200 | 43150 | 43250 | 43150 | 535 |
| 372 | 20231106 | 134300 | 6905700050 | 43150 | 43150 | 43200 | 43150 | 38 |
| 373 | 20231106 | 134200 | 6904060050 | 43150 | 43150 | 43200 | 43150 | 349 |
| 374 | 20231106 | 134100 | 6888994150 | 43150 | 43150 | 43150 | 43150 | 37 |
| 375 | 20231106 | 134000 | 6887397600 | 43150 | 43200 | 43200 | 43100 | 303 |
| 376 | 20231106 | 133900 | 6874311950 | 43200 | 43200 | 43250 | 43200 | 214 |
| 377 | 20231106 | 133800 | 6865062450 | 43200 | 43150 | 43250 | 43150 | 60 |
| 378 | 20231106 | 133700 | 6862470300 | 43150 | 43200 | 43250 | 43150 | 517 |
| 379 | 20231106 | 133600 | 6840135750 | 43150 | 43200 | 43200 | 43150 | 703 |
| 380 | 20231106 | 133500 | 6809767100 | 43200 | 43250 | 43250 | 43150 | 988 |
| 381 | 20231106 | 133400 | 6767086500 | 43200 | 43250 | 43250 | 43200 | 234 |
| 382 | 20231106 | 133300 | 6756968700 | 43200 | 43200 | 43200 | 43200 | 385 |
| 383 | 20231106 | 133200 | 6740336700 | 43150 | 43100 | 43200 | 43100 | 820 |
| 384 | 20231106 | 133100 | 6704916300 | 43100 | 43100 | 43150 | 43100 | 99 |
| 385 | 20231106 | 133000 | 6700645350 | 43100 | 43200 | 43200 | 43100 | 544 |
| 386 | 20231106 | 132900 | 6677172700 | 43150 | 43150 | 43200 | 43150 | 41 |
| 387 | 20231106 | 132800 | 6675402300 | 43150 | 43150 | 43200 | 43150 | 37 |
| 388 | 20231106 | 132700 | 6673805700 | 43150 | 43100 | 43200 | 43100 | 294 |
| 389 | 20231106 | 132600 | 6661121800 | 43150 | 43150 | 43150 | 43100 | 165 |
| 390 | 20231106 | 132500 | 6654003450 | 43150 | 43100 | 43150 | 43100 | 92 |
| 391 | 20231106 | 132400 | 6650035600 | 43100 | 43100 | 43100 | 43100 | 28 |
| 392 | 20231106 | 132300 | 6648828800 | 43100 | 43150 | 43200 | 43100 | 174 |
| 393 | 20231106 | 132200 | 6641322150 | 43150 | 43050 | 43150 | 43050 | 119 |
| 394 | 20231106 | 132100 | 6636189350 | 43050 | 43150 | 43200 | 43050 | 940 |
| 395 | 20231106 | 132000 | 6595643450 | 43150 | 43200 | 43200 | 43150 | 425 |
| 396 | 20231106 | 131900 | 6577298300 | 43200 | 43100 | 43200 | 43100 | 344 |
| 397 | 20231106 | 131800 | 6562451100 | 43100 | 43150 | 43200 | 43100 | 429 |
| 398 | 20231106 | 131700 | 6543939900 | 43100 | 43100 | 43150 | 43100 | 389 |
| 399 | 20231106 | 131600 | 6527162700 | 43100 | 43150 | 43150 | 43100 | 58 |
| 400 | 20231106 | 131500 | 6524661850 | 43100 | 43150 | 43150 | 43100 | 42 |
| 401 | 20231106 | 131400 | 6522850600 | 43100 | 43100 | 43100 | 43050 | 253 |
| 402 | 20231106 | 131300 | 6511947450 | 43050 | 43050 | 43100 | 43050 | 159 |
| 403 | 20231106 | 131200 | 6505097100 | 43100 | 43150 | 43150 | 43050 | 411 |
| 404 | 20231106 | 131100 | 6487379900 | 43100 | 43100 | 43150 | 43100 | 40 |
| 405 | 20231106 | 131000 | 6485655300 | 43100 | 43050 | 43150 | 43050 | 3049 |
| 406 | 20231106 | 130900 | 6354192900 | 43050 | 42950 | 43050 | 42950 | 555 |
| 407 | 20231106 | 130800 | 6330327950 | 43000 | 42950 | 43000 | 42950 | 142 |
| 408 | 20231106 | 130700 | 6324222600 | 42950 | 43050 | 43050 | 42950 | 305 |
| 409 | 20231106 | 130600 | 6311113350 | 43000 | 42950 | 43050 | 42900 | 645 |
| 410 | 20231106 | 130500 | 6283393350 | 42900 | 42900 | 42950 | 42900 | 54 |
| 411 | 20231106 | 130400 | 6281075900 | 42900 | 42950 | 42950 | 42900 | 57 |
| 412 | 20231106 | 130300 | 6278628900 | 42900 | 42950 | 42950 | 42900 | 201 |
| 413 | 20231106 | 130200 | 6269996850 | 42900 | 42950 | 42950 | 42900 | 66 |
| 414 | 20231106 | 130100 | 6267163750 | 42900 | 42950 | 42950 | 42900 | 35 |
| 415 | 20231106 | 130000 | 6265661750 | 42950 | 42900 | 42950 | 42900 | 154 |
| 416 | 20231106 | 125900 | 6259048400 | 42900 | 42900 | 42950 | 42900 | 349 |
| 417 | 20231106 | 125800 | 6244061100 | 42900 | 42900 | 42950 | 42900 | 84 |
| 418 | 20231106 | 125700 | 6240454400 | 42900 | 42900 | 42950 | 42900 | 140 |
| 419 | 20231106 | 125600 | 6234445850 | 42900 | 42950 | 42950 | 42900 | 96 |
| 420 | 20231106 | 125500 | 6230324550 | 42900 | 42950 | 43000 | 42900 | 645 |
| 421 | 20231106 | 125400 | 6202620700 | 42900 | 42900 | 42950 | 42900 | 440 |
| 422 | 20231106 | 125300 | 6183723850 | 42900 | 43000 | 43000 | 42900 | 962 |
| 423 | 20231106 | 125200 | 6142371100 | 43000 | 43050 | 43050 | 43000 | 329 |
| 424 | 20231106 | 125100 | 6128221600 | 43000 | 43000 | 43050 | 43000 | 70 |
| 425 | 20231106 | 125000 | 6125209600 | 43050 | 43000 | 43050 | 43000 | 70 |
| 426 | 20231106 | 124900 | 6122197050 | 43000 | 43000 | 43050 | 43000 | 103 |
| 427 | 20231106 | 124800 | 6117765150 | 43050 | 43100 | 43100 | 43000 | 450 |
| 428 | 20231106 | 124700 | 6098384100 | 43150 | 43150 | 43150 | 43100 | 82 |
| 429 | 20231106 | 124600 | 6094846800 | 43100 | 43100 | 43150 | 43100 | 37 |
| 430 | 20231106 | 124500 | 6093251000 | 43150 | 43100 | 43150 | 43100 | 104 |
| 431 | 20231106 | 124400 | 6088766300 | 43050 | 43000 | 43050 | 43000 | 78 |
| 432 | 20231106 | 124300 | 6085410450 | 43000 | 43050 | 43100 | 43000 | 377 |
| 433 | 20231106 | 124200 | 6069179800 | 43100 | 43150 | 43200 | 43050 | 447 |
| 434 | 20231106 | 124100 | 6049905750 | 43100 | 43150 | 43150 | 43100 | 213 |
| 435 | 20231106 | 124000 | 6040723400 | 43200 | 43200 | 43200 | 43150 | 414 |
| 436 | 20231106 | 123900 | 6022853550 | 43200 | 43150 | 43200 | 43150 | 532 |
| 437 | 20231106 | 123800 | 5999872200 | 43150 | 43050 | 43150 | 43050 | 269 |
| 438 | 20231106 | 123700 | 5988272350 | 43050 | 43000 | 43050 | 43000 | 348 |
| 439 | 20231106 | 123600 | 5973291250 | 43050 | 43050 | 43050 | 43000 | 88 |
| 440 | 20231106 | 123500 | 5969503800 | 43000 | 43000 | 43050 | 43000 | 164 |
| 441 | 20231106 | 123400 | 5962445350 | 43000 | 42950 | 43050 | 42950 | 842 |
| 442 | 20231106 | 123300 | 5926235250 | 42950 | 43000 | 43000 | 42950 | 92 |
| 443 | 20231106 | 123200 | 5922280000 | 42950 | 42950 | 43000 | 42900 | 662 |
| 444 | 20231106 | 123100 | 5893840750 | 42950 | 42850 | 42950 | 42850 | 85 |
| 445 | 20231106 | 123000 | 5890198150 | 42850 | 42800 | 42900 | 42800 | 172 |
| 446 | 20231106 | 122900 | 5882820350 | 42800 | 42800 | 42850 | 42800 | 45 |
| 447 | 20231106 | 122800 | 5880894250 | 42800 | 42800 | 42850 | 42800 | 141 |
| 448 | 20231106 | 122700 | 5874856500 | 42850 | 42900 | 42900 | 42800 | 433 |
| 449 | 20231106 | 122600 | 5856293350 | 42900 | 42850 | 42950 | 42850 | 149 |
| 450 | 20231106 | 122500 | 5849902350 | 42850 | 42850 | 42900 | 42850 | 64 |
| 451 | 20231106 | 122400 | 5847158000 | 42850 | 42850 | 42850 | 42850 | 41 |
| 452 | 20231106 | 122300 | 5845401150 | 42850 | 42800 | 42850 | 42800 | 380 |
| 453 | 20231106 | 122200 | 5829119150 | 42800 | 42850 | 42850 | 42800 | 77 |
| 454 | 20231106 | 122100 | 5825821700 | 42800 | 42750 | 42850 | 42750 | 56 |
| 455 | 20231106 | 122000 | 5823424550 | 42800 | 42750 | 42800 | 42750 | 260 |
| 456 | 20231106 | 121900 | 5812304300 | 42750 | 42850 | 42900 | 42750 | 228 |
| 457 | 20231106 | 121800 | 5802544050 | 42850 | 42900 | 42950 | 42850 | 121 |
| 458 | 20231106 | 121700 | 5797354500 | 42900 | 42900 | 42950 | 42850 | 176 |
| 459 | 20231106 | 121600 | 5789802600 | 42900 | 42900 | 42950 | 42900 | 117 |
| 460 | 20231106 | 121500 | 5784783050 | 42900 | 43000 | 43000 | 42900 | 55 |
| 461 | 20231106 | 121400 | 5782421700 | 42900 | 42950 | 43000 | 42900 | 46 |
| 462 | 20231106 | 121300 | 5780447300 | 42900 | 42850 | 42950 | 42850 | 174 |
| 463 | 20231106 | 121200 | 5772980900 | 42900 | 42900 | 43000 | 42850 | 64 |
| 464 | 20231106 | 121100 | 5770234350 | 42850 | 42950 | 43000 | 42850 | 892 |
| 465 | 20231106 | 121000 | 5731952850 | 42950 | 42950 | 43000 | 42900 | 386 |
| 466 | 20231106 | 120900 | 5715373500 | 42950 | 42950 | 42950 | 42900 | 105 |
| 467 | 20231106 | 120800 | 5710863800 | 43000 | 42900 | 43000 | 42900 | 170 |
| 468 | 20231106 | 120700 | 5703562700 | 42900 | 42950 | 42950 | 42900 | 63 |
| 469 | 20231106 | 120600 | 5700857650 | 42900 | 42900 | 42950 | 42900 | 258 |
| 470 | 20231106 | 120500 | 5689788450 | 42900 | 42950 | 42950 | 42900 | 9 |
| 471 | 20231106 | 120400 | 5689402200 | 42900 | 42850 | 42950 | 42850 | 220 |
| 472 | 20231106 | 120300 | 5679967250 | 42850 | 42950 | 42950 | 42850 | 238 |
| 473 | 20231106 | 120200 | 5669750150 | 42950 | 42950 | 42950 | 42800 | 1960 |
| 474 | 20231106 | 120100 | 5585627200 | 42950 | 42950 | 43000 | 42950 | 308 |
| 475 | 20231106 | 120000 | 5572398550 | 42950 | 42950 | 43000 | 42950 | 112 |
| 476 | 20231106 | 115900 | 5567587350 | 42950 | 42950 | 43000 | 42950 | 76 |
| 477 | 20231106 | 115800 | 5564323100 | 43000 | 42900 | 43000 | 42900 | 915 |
| 478 | 20231106 | 115700 | 5525013250 | 42900 | 42850 | 42950 | 42850 | 278 |
| 479 | 20231106 | 115600 | 5513088250 | 42850 | 42800 | 42900 | 42800 | 767 |
| 480 | 20231106 | 115500 | 5480219600 | 42800 | 42650 | 42850 | 42650 | 959 |
| 481 | 20231106 | 115400 | 5439192200 | 42650 | 42650 | 42700 | 42650 | 53 |
| 482 | 20231106 | 115300 | 5436931400 | 42650 | 42700 | 42700 | 42650 | 276 |
| 483 | 20231106 | 115200 | 5425147550 | 42700 | 42700 | 42750 | 42700 | 65 |
| 484 | 20231106 | 115100 | 5422369750 | 42700 | 42700 | 42750 | 42700 | 27 |
| 485 | 20231106 | 115000 | 5421216500 | 42700 | 42700 | 42750 | 42700 | 310 |
| 486 | 20231106 | 114900 | 5407966100 | 42700 | 42750 | 42750 | 42700 | 280 |
| 487 | 20231106 | 114800 | 5395997250 | 42750 | 42750 | 42800 | 42750 | 70 |
| 488 | 20231106 | 114700 | 5393004600 | 42750 | 42650 | 42750 | 42650 | 474 |
| 489 | 20231106 | 114600 | 5372767700 | 42650 | 42650 | 42650 | 42650 | 121 |
| 490 | 20231106 | 114500 | 5367607050 | 42650 | 42650 | 42700 | 42650 | 309 |
| 491 | 20231106 | 114400 | 5354427800 | 42650 | 42750 | 42750 | 42650 | 758 |
| 492 | 20231106 | 114300 | 5322048550 | 42750 | 42800 | 42800 | 42750 | 65 |
| 493 | 20231106 | 114200 | 5319268750 | 42800 | 42800 | 42800 | 42750 | 126 |
| 494 | 20231106 | 114100 | 5313880000 | 42750 | 42700 | 42800 | 42700 | 46 |
| 495 | 20231106 | 114000 | 5311913550 | 42700 | 42650 | 42700 | 42650 | 157 |
| 496 | 20231106 | 113900 | 5305212500 | 42650 | 42650 | 42650 | 42650 | 65 |
| 497 | 20231106 | 113800 | 5302440250 | 42650 | 42700 | 42750 | 42650 | 720 |
| 498 | 20231106 | 113700 | 5271695400 | 42700 | 42750 | 42800 | 42700 | 648 |
| 499 | 20231106 | 113600 | 5243992050 | 42750 | 42750 | 42800 | 42750 | 107 |
| 500 | 20231106 | 113500 | 5239417350 | 42750 | 42800 | 42800 | 42750 | 143 |
| 501 | 20231106 | 113400 | 5233297100 | 42800 | 42750 | 42850 | 42750 | 565 |
| 502 | 20231106 | 113300 | 5209119800 | 42750 | 42750 | 42800 | 42750 | 273 |
| 503 | 20231106 | 113200 | 5197448800 | 42700 | 42750 | 42800 | 42700 | 358 |
| 504 | 20231106 | 113100 | 5182142750 | 42800 | 42750 | 42800 | 42750 | 292 |
| 505 | 20231106 | 113000 | 5169658950 | 42750 | 42850 | 42900 | 42750 | 167 |
| 506 | 20231106 | 112900 | 5162515750 | 42850 | 42900 | 42900 | 42850 | 293 |
| 507 | 20231106 | 112800 | 5149960650 | 42900 | 42850 | 42900 | 42800 | 413 |
| 508 | 20231106 | 112700 | 5132261750 | 42850 | 42700 | 42850 | 42700 | 409 |
| 509 | 20231106 | 112600 | 5114770700 | 42650 | 42700 | 42750 | 42650 | 378 |
| 510 | 20231106 | 112500 | 5098632250 | 42700 | 42750 | 42750 | 42700 | 46 |
| 511 | 20231106 | 112400 | 5096667450 | 42700 | 42750 | 42750 | 42700 | 729 |
| 512 | 20231106 | 112300 | 5065536750 | 42750 | 42700 | 42750 | 42700 | 186 |
| 513 | 20231106 | 112200 | 5057585750 | 42700 | 42850 | 42850 | 42700 | 189 |
| 514 | 20231106 | 112100 | 5049502850 | 42850 | 42750 | 42850 | 42750 | 91 |
| 515 | 20231106 | 112000 | 5045608850 | 42750 | 42700 | 42800 | 42700 | 632 |
| 516 | 20231106 | 111900 | 5018571950 | 42700 | 42800 | 42800 | 42700 | 38 |
| 517 | 20231106 | 111800 | 5016947150 | 42700 | 42700 | 42800 | 42700 | 383 |
| 518 | 20231106 | 111700 | 5000575950 | 42750 | 42850 | 42850 | 42750 | 133 |
| 519 | 20231106 | 111600 | 4994885050 | 42850 | 42800 | 42850 | 42750 | 409 |
| 520 | 20231106 | 111500 | 4977378850 | 42800 | 42750 | 42800 | 42750 | 148 |
| 521 | 20231106 | 111400 | 4971046400 | 42750 | 42650 | 42800 | 42650 | 174 |
| 522 | 20231106 | 111300 | 4963605100 | 42700 | 42650 | 42700 | 42600 | 573 |
| 523 | 20231106 | 111200 | 4939167650 | 42700 | 42750 | 42750 | 42650 | 308 |
| 524 | 20231106 | 111100 | 4926014200 | 42750 | 42700 | 42750 | 42700 | 259 |
| 525 | 20231106 | 111000 | 4914950850 | 42700 | 42750 | 42800 | 42700 | 142 |
| 526 | 20231106 | 110900 | 4908881150 | 42700 | 42600 | 42750 | 42600 | 377 |
| 527 | 20231106 | 110800 | 4892782700 | 42600 | 42550 | 42650 | 42450 | 1132 |
| 528 | 20231106 | 110700 | 4844595250 | 42600 | 42450 | 42600 | 42400 | 509 |
| 529 | 20231106 | 110600 | 4822961300 | 42450 | 42400 | 42500 | 42400 | 840 |
| 530 | 20231106 | 110500 | 4787320100 | 42450 | 42450 | 42550 | 42400 | 2316 |
| 531 | 20231106 | 110400 | 4688972200 | 42500 | 42500 | 42500 | 42450 | 783 |
| 532 | 20231106 | 110300 | 4655696650 | 42450 | 42500 | 42550 | 42450 | 1537 |
| 533 | 20231106 | 110200 | 4590398650 | 42500 | 42550 | 42550 | 42500 | 125 |
| 534 | 20231106 | 110100 | 4585082900 | 42550 | 42550 | 42550 | 42550 | 103 |
| 535 | 20231106 | 110000 | 4580700250 | 42550 | 42500 | 42550 | 42500 | 25 |
| 536 | 20231106 | 105900 | 4579636550 | 42550 | 42550 | 42550 | 42550 | 383 |
| 537 | 20231106 | 105800 | 4563339900 | 42550 | 42600 | 42600 | 42550 | 405 |
| 538 | 20231106 | 105700 | 4546105800 | 42550 | 42600 | 42600 | 42550 | 243 |
| 539 | 20231106 | 105600 | 4535759050 | 42600 | 42600 | 42600 | 42600 | 94 |
| 540 | 20231106 | 105500 | 4531754650 | 42600 | 42600 | 42650 | 42600 | 262 |
| 541 | 20231106 | 105400 | 4520580450 | 42600 | 42600 | 42600 | 42550 | 202 |
| 542 | 20231106 | 105300 | 4511975750 | 42600 | 42600 | 42600 | 42600 | 234 |
| 543 | 20231106 | 105200 | 4502007350 | 42600 | 42700 | 42700 | 42550 | 971 |
| 544 | 20231106 | 105100 | 4460622700 | 42650 | 42650 | 42650 | 42650 | 58 |
| 545 | 20231106 | 105000 | 4458149000 | 42650 | 42750 | 42750 | 42650 | 516 |
| 546 | 20231106 | 104900 | 4436127850 | 42750 | 42850 | 42850 | 42750 | 383 |
| 547 | 20231106 | 104800 | 4419739100 | 42800 | 42950 | 42950 | 42800 | 248 |
| 548 | 20231106 | 104700 | 4409106850 | 42900 | 42850 | 42900 | 42850 | 187 |
| 549 | 20231106 | 104600 | 4401093600 | 42800 | 42850 | 42850 | 42800 | 97 |
| 550 | 20231106 | 104500 | 4396941400 | 42850 | 42750 | 42900 | 42750 | 249 |
| 551 | 20231106 | 104400 | 4386268900 | 42700 | 42650 | 42700 | 42650 | 367 |
| 552 | 20231106 | 104300 | 4370605850 | 42600 | 42600 | 42600 | 42500 | 902 |
| 553 | 20231106 | 104200 | 4332222650 | 42600 | 42650 | 42700 | 42600 | 368 |
| 554 | 20231106 | 104100 | 4316535650 | 42650 | 42650 | 42700 | 42650 | 135 |
| 555 | 20231106 | 104000 | 4310777450 | 42650 | 42650 | 42650 | 42600 | 164 |
| 556 | 20231106 | 103900 | 4303784950 | 42600 | 42750 | 42750 | 42600 | 984 |
| 557 | 20231106 | 103800 | 4261823300 | 42700 | 42750 | 42800 | 42700 | 197 |
| 558 | 20231106 | 103700 | 4253401300 | 42750 | 42750 | 42750 | 42700 | 218 |
| 559 | 20231106 | 103600 | 4244089500 | 42700 | 42750 | 42750 | 42700 | 228 |
| 560 | 20231106 | 103500 | 4234350700 | 42750 | 43000 | 43000 | 42750 | 1246 |
| 561 | 20231106 | 103400 | 4180905850 | 43000 | 42900 | 43000 | 42900 | 183 |
| 562 | 20231106 | 103300 | 4173051600 | 42900 | 42800 | 42950 | 42800 | 333 |
| 563 | 20231106 | 103200 | 4158776650 | 42800 | 42650 | 42800 | 42650 | 913 |
| 564 | 20231106 | 103100 | 4119787750 | 42650 | 42600 | 42650 | 42600 | 558 |
| 565 | 20231106 | 103000 | 4095999250 | 42550 | 42600 | 42600 | 42550 | 315 |
| 566 | 20231106 | 102900 | 4082582750 | 42600 | 42600 | 42650 | 42550 | 172 |
| 567 | 20231106 | 102800 | 4075253900 | 42650 | 42600 | 42650 | 42600 | 262 |
| 568 | 20231106 | 102700 | 4064087350 | 42550 | 42450 | 42600 | 42400 | 452 |
| 569 | 20231106 | 102600 | 4044872500 | 42450 | 42400 | 42450 | 42400 | 350 |
| 570 | 20231106 | 102500 | 4030026150 | 42400 | 42400 | 42400 | 42400 | 78 |
| 571 | 20231106 | 102400 | 4026718950 | 42300 | 42250 | 42300 | 42200 | 532 |
| 572 | 20231106 | 102300 | 4004240000 | 42200 | 42250 | 42300 | 42200 | 208 |
| 573 | 20231106 | 102200 | 3995451900 | 42300 | 42300 | 42350 | 42200 | 510 |
| 574 | 20231106 | 102100 | 3973884000 | 42250 | 42400 | 42400 | 42250 | 523 |
| 575 | 20231106 | 102000 | 3951762100 | 42350 | 42150 | 42350 | 42100 | 484 |
| 576 | 20231106 | 101900 | 3931335550 | 42100 | 42150 | 42200 | 42100 | 927 |
| 577 | 20231106 | 101800 | 3892295200 | 42150 | 42100 | 42150 | 42050 | 540 |
| 578 | 20231106 | 101700 | 3869583400 | 42050 | 42100 | 42100 | 42050 | 774 |
| 579 | 20231106 | 101600 | 3837029700 | 42050 | 42100 | 42150 | 42050 | 440 |
| 580 | 20231106 | 101500 | 3818509700 | 42100 | 42250 | 42300 | 42100 | 1911 |
| 581 | 20231106 | 101400 | 3737947750 | 42250 | 42300 | 42350 | 42200 | 981 |
| 582 | 20231106 | 101300 | 3696435350 | 42300 | 42200 | 42300 | 42200 | 1510 |
| 583 | 20231106 | 101200 | 3632644550 | 42200 | 42200 | 42200 | 42150 | 1505 |
| 584 | 20231106 | 101100 | 3569137700 | 42200 | 42300 | 42300 | 42200 | 774 |
| 585 | 20231106 | 101000 | 3536410100 | 42350 | 42250 | 42350 | 42200 | 1194 |
| 586 | 20231106 | 100900 | 3485900100 | 42250 | 42500 | 42500 | 42200 | 3967 |
| 587 | 20231106 | 100800 | 3317902800 | 42550 | 42550 | 42600 | 42500 | 4157 |
| 588 | 20231106 | 100700 | 3141184050 | 42550 | 42550 | 42600 | 42500 | 940 |
| 589 | 20231106 | 100600 | 3101200750 | 42500 | 42500 | 42550 | 42500 | 250 |
| 590 | 20231106 | 100500 | 3090571900 | 42550 | 42550 | 42550 | 42500 | 595 |
| 591 | 20231106 | 100400 | 3065264150 | 42550 | 42550 | 42600 | 42550 | 405 |
| 592 | 20231106 | 100300 | 3048029750 | 42600 | 42600 | 42600 | 42550 | 2197 |
| 593 | 20231106 | 100200 | 2954446550 | 42600 | 42650 | 42650 | 42600 | 2254 |
| 594 | 20231106 | 100100 | 2858320450 | 42650 | 42700 | 42700 | 42650 | 362 |
| 595 | 20231106 | 100000 | 2842880500 | 42700 | 42700 | 42750 | 42650 | 866 |
| 596 | 20231106 | 095900 | 2805907950 | 42700 | 42700 | 42700 | 42700 | 154 |
| 597 | 20231106 | 095800 | 2799332150 | 42700 | 42700 | 42750 | 42650 | 373 |
| 598 | 20231106 | 095700 | 2783404750 | 42750 | 42750 | 42750 | 42750 | 88 |
| 599 | 20231106 | 095600 | 2779642750 | 42800 | 42800 | 42800 | 42750 | 173 |
| 600 | 20231106 | 095500 | 2772241550 | 42750 | 42750 | 42750 | 42700 | 80 |
| 601 | 20231106 | 095400 | 2768821650 | 42700 | 42850 | 42850 | 42650 | 915 |
| 602 | 20231106 | 095300 | 2729729900 | 42850 | 42950 | 42950 | 42850 | 963 |
| 603 | 20231106 | 095200 | 2688396850 | 42950 | 43000 | 43000 | 42950 | 164 |
| 604 | 20231106 | 095100 | 2681351500 | 43000 | 43000 | 43000 | 42950 | 36 |
| 605 | 20231106 | 095000 | 2679803550 | 43000 | 42950 | 43000 | 42950 | 128 |
| 606 | 20231106 | 094900 | 2674301850 | 43000 | 43000 | 43000 | 42950 | 76 |
| 607 | 20231106 | 094800 | 2671036500 | 42950 | 43050 | 43050 | 42850 | 839 |
| 608 | 20231106 | 094700 | 2635000650 | 43050 | 42900 | 43050 | 42750 | 651 |
| 609 | 20231106 | 094600 | 2607073750 | 42850 | 42750 | 42850 | 42650 | 1215 |
| 610 | 20231106 | 094500 | 2555202200 | 42750 | 42800 | 42800 | 42700 | 545 |
| 611 | 20231106 | 094400 | 2531887350 | 42800 | 43150 | 43150 | 42800 | 734 |
| 612 | 20231106 | 094300 | 2500372950 | 43050 | 43100 | 43150 | 42950 | 910 |
| 613 | 20231106 | 094200 | 2461249550 | 43100 | 43100 | 43100 | 43050 | 482 |
| 614 | 20231106 | 094100 | 2440480900 | 43100 | 43050 | 43100 | 43050 | 52 |
| 615 | 20231106 | 094000 | 2438241650 | 43050 | 42950 | 43050 | 42950 | 374 |
| 616 | 20231106 | 093900 | 2422163500 | 42900 | 42950 | 43000 | 42900 | 307 |
| 617 | 20231106 | 093800 | 2408970350 | 43000 | 42800 | 43000 | 42800 | 107 |
| 618 | 20231106 | 093700 | 2404383150 | 42800 | 42800 | 42800 | 42700 | 371 |
| 619 | 20231106 | 093600 | 2388512800 | 42750 | 42650 | 42750 | 42550 | 773 |
| 620 | 20231106 | 093500 | 2355556750 | 42600 | 42600 | 42700 | 42600 | 879 |
| 621 | 20231106 | 093400 | 2318109600 | 42550 | 42600 | 42600 | 42550 | 733 |
| 622 | 20231106 | 093300 | 2286909000 | 42600 | 42750 | 42750 | 42600 | 400 |
| 623 | 20231106 | 093200 | 2269848350 | 42800 | 42950 | 42950 | 42650 | 1904 |
| 624 | 20231106 | 093100 | 2188482650 | 42950 | 43100 | 43100 | 42950 | 542 |
| 625 | 20231106 | 093000 | 2165172600 | 43000 | 43050 | 43050 | 43000 | 445 |
| 626 | 20231106 | 092900 | 2146028450 | 43050 | 43200 | 43200 | 43000 | 1197 |
| 627 | 20231106 | 092800 | 2094490100 | 43200 | 43200 | 43200 | 43150 | 468 |
| 628 | 20231106 | 092700 | 2074279650 | 43200 | 43300 | 43300 | 43200 | 1143 |
| 629 | 20231106 | 092600 | 2024827450 | 43300 | 43300 | 43350 | 43200 | 1132 |
| 630 | 20231106 | 092500 | 1975813450 | 43300 | 43650 | 43650 | 43200 | 2425 |
| 631 | 20231106 | 092400 | 1870693400 | 43600 | 43300 | 43650 | 43250 | 2902 |
| 632 | 20231106 | 092300 | 1744437500 | 43350 | 43250 | 43400 | 43200 | 902 |
| 633 | 20231106 | 092200 | 1705382050 | 43250 | 43300 | 43400 | 43250 | 1677 |
| 634 | 20231106 | 092100 | 1632736550 | 43250 | 42950 | 43300 | 42900 | 2757 |
| 635 | 20231106 | 092000 | 1513863450 | 42950 | 42850 | 43000 | 42850 | 843 |
| 636 | 20231106 | 091900 | 1477652200 | 42850 | 42700 | 42900 | 42700 | 794 |
| 637 | 20231106 | 091800 | 1443698650 | 42700 | 42750 | 42850 | 42700 | 595 |
| 638 | 20231106 | 091700 | 1418254450 | 42750 | 42850 | 42900 | 42650 | 1300 |
| 639 | 20231106 | 091600 | 1362621900 | 42850 | 42550 | 43000 | 42500 | 538 |
| 640 | 20231106 | 091500 | 1339620050 | 42500 | 42500 | 42700 | 42450 | 1443 |
| 641 | 20231106 | 091400 | 1278208950 | 42500 | 42400 | 42550 | 42400 | 802 |
| 642 | 20231106 | 091300 | 1244142150 | 42450 | 42200 | 42450 | 42200 | 661 |
| 643 | 20231106 | 091200 | 1216194050 | 42200 | 42050 | 42250 | 42050 | 1237 |
| 644 | 20231106 | 091100 | 1164053850 | 42050 | 41950 | 42200 | 41950 | 1119 |
| 645 | 20231106 | 091000 | 1117037850 | 41900 | 42050 | 42050 | 41900 | 1103 |
| 646 | 20231106 | 090900 | 1070749550 | 41950 | 42200 | 42200 | 41900 | 2007 |
| 647 | 20231106 | 090800 | 986436800 | 42200 | 42300 | 42350 | 42200 | 901 |
| 648 | 20231106 | 090700 | 948370100 | 42200 | 42450 | 42450 | 42100 | 4000 |
| 649 | 20231106 | 090600 | 779237650 | 42400 | 42350 | 42500 | 42300 | 1556 |
| 650 | 20231106 | 090500 | 713293050 | 42350 | 42050 | 42500 | 42050 | 1432 |
| 651 | 20231106 | 090400 | 652718550 | 42000 | 41800 | 42400 | 41500 | 3284 |
| 652 | 20231106 | 090300 | 514895800 | 41900 | 43300 | 43400 | 41200 | 4683 |
| 653 | 20231106 | 090200 | 315442300 | 43350 | 43650 | 43650 | 43350 | 1434 |
| 654 | 20231106 | 090100 | 253055900 | 43650 | 44000 | 44050 | 43650 | 2270 |
| 655 | 20231106 | 090000 | 153265400 | 44050 | 43800 | 44100 | 43800 | 3494 |