35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 200100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 3 | 20231107 | 200000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231107 | 195900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231107 | 195800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231107 | 195700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231107 | 195600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231107 | 195500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231107 | 195400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231107 | 195300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231107 | 195200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231107 | 195100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231107 | 195000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231107 | 194900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231107 | 194800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231107 | 194700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231107 | 194600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231107 | 194500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231107 | 194400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231107 | 194300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231107 | 194200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231107 | 194100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231107 | 194000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231107 | 193900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231107 | 193800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231107 | 193700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231107 | 193600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231107 | 193500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231107 | 193400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231107 | 193300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231107 | 193200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231107 | 193100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 33 | 20231107 | 193000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231107 | 192900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231107 | 192800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231107 | 192700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231107 | 192600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231107 | 192500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231107 | 192400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231107 | 192300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231107 | 192200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231107 | 192100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231107 | 192000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231107 | 191900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231107 | 191800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231107 | 191700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231107 | 191600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231107 | 191500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231107 | 191400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231107 | 191300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231107 | 191200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231107 | 191100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231107 | 191000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231107 | 190900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231107 | 190800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231107 | 190700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231107 | 190600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231107 | 190500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231107 | 190400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231107 | 190300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231107 | 190200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231107 | 190100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 63 | 20231107 | 190000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231107 | 185900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231107 | 185800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231107 | 185700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231107 | 185600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231107 | 185500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231107 | 185400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231107 | 185300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231107 | 185200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231107 | 185100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231107 | 185000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231107 | 184900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231107 | 184800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231107 | 184700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231107 | 184600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231107 | 184500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231107 | 184400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231107 | 184300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231107 | 184200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231107 | 184100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231107 | 184000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231107 | 183900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231107 | 183800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231107 | 183700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231107 | 183600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231107 | 183500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231107 | 183400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231107 | 183300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231107 | 183200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231107 | 183100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 93 | 20231107 | 183000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231107 | 182900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231107 | 182800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231107 | 182700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231107 | 182600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231107 | 182500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231107 | 182400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231107 | 182300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231107 | 182200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231107 | 182100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231107 | 182000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231107 | 181900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231107 | 181800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231107 | 181700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231107 | 181600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231107 | 181500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231107 | 181400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231107 | 181300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231107 | 181200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231107 | 181100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231107 | 181000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231107 | 180900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231107 | 180800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231107 | 180700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231107 | 180600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231107 | 180500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231107 | 180400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231107 | 180300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231107 | 180200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231107 | 180100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 123 | 20231107 | 180000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231107 | 175900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231107 | 175800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231107 | 175700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231107 | 175600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231107 | 175500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231107 | 175400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231107 | 175300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231107 | 175200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231107 | 175100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231107 | 175000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231107 | 174900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231107 | 174800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231107 | 174700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231107 | 174600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231107 | 174500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231107 | 174400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231107 | 174300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231107 | 174200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231107 | 174100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231107 | 174000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231107 | 173900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231107 | 173800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231107 | 173700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231107 | 173600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231107 | 173500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231107 | 173400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231107 | 173300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231107 | 173200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231107 | 173100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 153 | 20231107 | 173000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231107 | 172900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231107 | 172800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231107 | 172700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231107 | 172600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231107 | 172500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231107 | 172400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231107 | 172300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231107 | 172200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231107 | 172100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231107 | 172000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231107 | 171900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231107 | 171800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231107 | 171700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231107 | 171600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231107 | 171500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231107 | 171400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231107 | 171300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231107 | 171200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231107 | 171100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231107 | 171000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231107 | 170900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231107 | 170800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231107 | 170700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231107 | 170600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231107 | 170500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231107 | 170400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231107 | 170300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231107 | 170200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231107 | 170100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 183 | 20231107 | 170000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231107 | 165900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231107 | 165800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231107 | 165700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231107 | 165600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231107 | 165500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231107 | 165400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231107 | 165300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231107 | 165200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231107 | 165100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231107 | 165000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231107 | 164900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231107 | 164800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20231107 | 164700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20231107 | 164600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231107 | 164500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231107 | 164400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231107 | 164300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231107 | 164200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231107 | 164100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231107 | 164000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231107 | 163900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231107 | 163800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231107 | 163700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231107 | 163600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20231107 | 163500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20231107 | 163400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20231107 | 163300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20231107 | 163200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20231107 | 163100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 213 | 20231107 | 163000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20231107 | 162900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20231107 | 162800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20231107 | 162700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20231107 | 162600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20231107 | 162500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20231107 | 162400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20231107 | 162300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20231107 | 162200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20231107 | 162100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20231107 | 162000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20231107 | 161900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20231107 | 161800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20231107 | 161700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20231107 | 161600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20231107 | 161500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20231107 | 161400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20231107 | 161300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20231107 | 161200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20231107 | 161100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20231107 | 161000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20231107 | 160900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20231107 | 160800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20231107 | 160700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20231107 | 160600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20231107 | 160500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20231107 | 160400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20231107 | 160300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20231107 | 160200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20231107 | 160100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 243 | 20231107 | 160000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20231107 | 155900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20231107 | 155800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 246 | 20231107 | 155700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 247 | 20231107 | 155600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20231107 | 155500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 249 | 20231107 | 155400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 250 | 20231107 | 155300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 251 | 20231107 | 155200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 252 | 20231107 | 155100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 253 | 20231107 | 155000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 254 | 20231107 | 154900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 255 | 20231107 | 154800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 256 | 20231107 | 154700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 257 | 20231107 | 154600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 258 | 20231107 | 154500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 259 | 20231107 | 154400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 260 | 20231107 | 154300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 261 | 20231107 | 154200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 262 | 20231107 | 154100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 263 | 20231107 | 154000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 264 | 20231107 | 153900 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 265 | 20231107 | 153800 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 266 | 20231107 | 153700 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 267 | 20231107 | 153600 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 268 | 20231107 | 153500 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 269 | 20231107 | 153400 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 270 | 20231107 | 153300 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 271 | 20231107 | 153200 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 272 | 20231107 | 153100 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 273 | 20231107 | 153000 | 4030692500 | 30000 | 30000 | 30000 | 30000 | 2888 |
| 274 | 20231107 | 152900 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 275 | 20231107 | 152800 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 276 | 20231107 | 152700 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 277 | 20231107 | 152600 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 278 | 20231107 | 152500 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 279 | 20231107 | 152400 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 280 | 20231107 | 152300 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 281 | 20231107 | 152200 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 282 | 20231107 | 152100 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 283 | 20231107 | 152000 | 3944052500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 284 | 20231107 | 151900 | 3944052500 | 30000 | 29950 | 30000 | 29950 | 2248 |
| 285 | 20231107 | 151800 | 3876617600 | 30000 | 30000 | 30000 | 29950 | 348 |
| 286 | 20231107 | 151700 | 3866181950 | 29950 | 30000 | 30000 | 29950 | 1311 |
| 287 | 20231107 | 151600 | 3826857150 | 30000 | 30000 | 30000 | 29950 | 763 |
| 288 | 20231107 | 151500 | 3803968150 | 30000 | 30000 | 30000 | 30000 | 539 |
| 289 | 20231107 | 151400 | 3787798150 | 30000 | 30000 | 30000 | 30000 | 517 |
| 290 | 20231107 | 151300 | 3772288150 | 30000 | 29950 | 30000 | 29950 | 1874 |
| 291 | 20231107 | 151200 | 3716155150 | 29950 | 29950 | 29950 | 29900 | 1189 |
| 292 | 20231107 | 151100 | 3680551850 | 29950 | 29950 | 29950 | 29900 | 713 |
| 293 | 20231107 | 151000 | 3659200000 | 29950 | 29950 | 29950 | 29900 | 333 |
| 294 | 20231107 | 150900 | 3649229250 | 29950 | 29950 | 29950 | 29900 | 175 |
| 295 | 20231107 | 150800 | 3643988600 | 29900 | 29900 | 29950 | 29900 | 748 |
| 296 | 20231107 | 150700 | 3621617600 | 29950 | 29900 | 29950 | 29900 | 589 |
| 297 | 20231107 | 150600 | 3604002850 | 29900 | 29900 | 29900 | 29900 | 333 |
| 298 | 20231107 | 150500 | 3594046150 | 29900 | 29900 | 29900 | 29900 | 392 |
| 299 | 20231107 | 150400 | 3582325350 | 29850 | 29900 | 29900 | 29850 | 79 |
| 300 | 20231107 | 150300 | 3579964500 | 29900 | 29900 | 29900 | 29900 | 475 |
| 301 | 20231107 | 150200 | 3565762000 | 29900 | 29900 | 29900 | 29900 | 353 |
| 302 | 20231107 | 150100 | 3555207300 | 29900 | 29900 | 29900 | 29850 | 75 |
| 303 | 20231107 | 150000 | 3552965050 | 29900 | 29900 | 29900 | 29850 | 347 |
| 304 | 20231107 | 145900 | 3542590350 | 29900 | 29900 | 29900 | 29850 | 151 |
| 305 | 20231107 | 145800 | 3538075950 | 29900 | 29900 | 29900 | 29900 | 174 |
| 306 | 20231107 | 145700 | 3532873350 | 29900 | 29850 | 29900 | 29850 | 498 |
| 307 | 20231107 | 145600 | 3518002650 | 29850 | 29850 | 29850 | 29850 | 463 |
| 308 | 20231107 | 145500 | 3504182100 | 29850 | 29850 | 29850 | 29800 | 255 |
| 309 | 20231107 | 145400 | 3496570400 | 29850 | 29850 | 29850 | 29850 | 126 |
| 310 | 20231107 | 145300 | 3492809300 | 29850 | 29850 | 29850 | 29850 | 417 |
| 311 | 20231107 | 145200 | 3480361850 | 29850 | 29850 | 29850 | 29850 | 627 |
| 312 | 20231107 | 145100 | 3461645900 | 29850 | 29850 | 29850 | 29850 | 280 |
| 313 | 20231107 | 145000 | 3453287900 | 29850 | 29850 | 29850 | 29800 | 320 |
| 314 | 20231107 | 144900 | 3443735950 | 29850 | 29850 | 29850 | 29800 | 517 |
| 315 | 20231107 | 144800 | 3428323500 | 29850 | 29850 | 29850 | 29850 | 389 |
| 316 | 20231107 | 144700 | 3416711850 | 29850 | 29850 | 29850 | 29850 | 189 |
| 317 | 20231107 | 144600 | 3411070200 | 29800 | 29850 | 29900 | 29800 | 316 |
| 318 | 20231107 | 144500 | 3401634550 | 29850 | 29850 | 29900 | 29850 | 232 |
| 319 | 20231107 | 144400 | 3394707400 | 29850 | 29850 | 29850 | 29850 | 584 |
| 320 | 20231107 | 144300 | 3377275000 | 29900 | 29900 | 29900 | 29850 | 243 |
| 321 | 20231107 | 144200 | 3370009400 | 29900 | 29900 | 29900 | 29850 | 120 |
| 322 | 20231107 | 144100 | 3366422150 | 29900 | 29900 | 29900 | 29900 | 314 |
| 323 | 20231107 | 144000 | 3357033550 | 29900 | 29900 | 29900 | 29900 | 52 |
| 324 | 20231107 | 143900 | 3355478750 | 29900 | 29900 | 29900 | 29850 | 520 |
| 325 | 20231107 | 143800 | 3339947350 | 29900 | 29850 | 29900 | 29850 | 587 |
| 326 | 20231107 | 143700 | 3322419450 | 29850 | 29850 | 29850 | 29850 | 642 |
| 327 | 20231107 | 143600 | 3303255750 | 29850 | 29800 | 29850 | 29800 | 54 |
| 328 | 20231107 | 143500 | 3301643900 | 29850 | 29850 | 29850 | 29850 | 145 |
| 329 | 20231107 | 143400 | 3297315650 | 29800 | 29850 | 29850 | 29800 | 341 |
| 330 | 20231107 | 143300 | 3287137100 | 29850 | 29850 | 29850 | 29850 | 52 |
| 331 | 20231107 | 143200 | 3285584900 | 29850 | 29850 | 29850 | 29850 | 226 |
| 332 | 20231107 | 143100 | 3278838800 | 29850 | 29850 | 29850 | 29850 | 164 |
| 333 | 20231107 | 143000 | 3273943400 | 29850 | 29850 | 29850 | 29800 | 193 |
| 334 | 20231107 | 142900 | 3268182400 | 29800 | 29850 | 29850 | 29800 | 85 |
| 335 | 20231107 | 142800 | 3265647050 | 29850 | 29800 | 29850 | 29800 | 180 |
| 336 | 20231107 | 142700 | 3260280100 | 29850 | 29800 | 29850 | 29800 | 194 |
| 337 | 20231107 | 142600 | 3254489350 | 29800 | 29800 | 29850 | 29750 | 441 |
| 338 | 20231107 | 142500 | 3241333100 | 29800 | 29800 | 29850 | 29800 | 351 |
| 339 | 20231107 | 142400 | 3230870150 | 29850 | 29850 | 29850 | 29850 | 151 |
| 340 | 20231107 | 142300 | 3226362800 | 29800 | 29850 | 29850 | 29800 | 238 |
| 341 | 20231107 | 142200 | 3219267850 | 29800 | 29850 | 29850 | 29800 | 1092 |
| 342 | 20231107 | 142100 | 3186719850 | 29850 | 29850 | 29850 | 29850 | 69 |
| 343 | 20231107 | 142000 | 3184660200 | 29850 | 29850 | 29850 | 29850 | 445 |
| 344 | 20231107 | 141900 | 3171376950 | 29850 | 29850 | 29850 | 29850 | 350 |
| 345 | 20231107 | 141800 | 3160929450 | 29850 | 29850 | 29850 | 29800 | 99 |
| 346 | 20231107 | 141700 | 3157974550 | 29850 | 29800 | 29850 | 29800 | 259 |
| 347 | 20231107 | 141600 | 3150243900 | 29850 | 29850 | 29850 | 29800 | 229 |
| 348 | 20231107 | 141500 | 3143408750 | 29850 | 29850 | 29850 | 29850 | 211 |
| 349 | 20231107 | 141400 | 3137110400 | 29850 | 29850 | 29850 | 29850 | 90 |
| 350 | 20231107 | 141300 | 3134423900 | 29850 | 29850 | 29850 | 29850 | 132 |
| 351 | 20231107 | 141200 | 3130483700 | 29850 | 29850 | 29850 | 29850 | 97 |
| 352 | 20231107 | 141100 | 3127588250 | 29850 | 29850 | 29850 | 29850 | 531 |
| 353 | 20231107 | 141000 | 3111737900 | 29850 | 29800 | 29850 | 29800 | 227 |
| 354 | 20231107 | 140900 | 3104969450 | 29850 | 29800 | 29850 | 29800 | 320 |
| 355 | 20231107 | 140800 | 3095425800 | 29800 | 29800 | 29800 | 29800 | 220 |
| 356 | 20231107 | 140700 | 3088869800 | 29800 | 29800 | 29800 | 29800 | 93 |
| 357 | 20231107 | 140600 | 3086098400 | 29800 | 29800 | 29800 | 29800 | 562 |
| 358 | 20231107 | 140500 | 3069350800 | 29800 | 29800 | 29800 | 29800 | 192 |
| 359 | 20231107 | 140400 | 3063629200 | 29800 | 29850 | 29850 | 29800 | 734 |
| 360 | 20231107 | 140300 | 3041755750 | 29850 | 29850 | 29850 | 29850 | 118 |
| 361 | 20231107 | 140200 | 3038233450 | 29850 | 29850 | 29850 | 29800 | 203 |
| 362 | 20231107 | 140100 | 3032173950 | 29850 | 29850 | 29850 | 29850 | 198 |
| 363 | 20231107 | 140000 | 3026263650 | 29800 | 29850 | 29850 | 29800 | 243 |
| 364 | 20231107 | 135900 | 3019016600 | 29850 | 29800 | 29850 | 29800 | 97 |
| 365 | 20231107 | 135800 | 3016121500 | 29850 | 29850 | 29850 | 29850 | 193 |
| 366 | 20231107 | 135700 | 3010360450 | 29850 | 29850 | 29850 | 29850 | 133 |
| 367 | 20231107 | 135600 | 3006390400 | 29850 | 29850 | 29850 | 29800 | 180 |
| 368 | 20231107 | 135500 | 3001017450 | 29850 | 29800 | 29850 | 29800 | 154 |
| 369 | 20231107 | 135400 | 2996420600 | 29800 | 29800 | 29800 | 29800 | 109 |
| 370 | 20231107 | 135300 | 2993172400 | 29800 | 29800 | 29800 | 29800 | 117 |
| 371 | 20231107 | 135200 | 2989685800 | 29800 | 29800 | 29800 | 29800 | 187 |
| 372 | 20231107 | 135100 | 2984113200 | 29800 | 29850 | 29850 | 29800 | 654 |
| 373 | 20231107 | 135000 | 2964616550 | 29850 | 29800 | 29850 | 29800 | 76 |
| 374 | 20231107 | 134900 | 2962348100 | 29850 | 29850 | 29850 | 29850 | 72 |
| 375 | 20231107 | 134800 | 2960198900 | 29850 | 29850 | 29850 | 29850 | 157 |
| 376 | 20231107 | 134700 | 2955512450 | 29850 | 29850 | 29850 | 29800 | 190 |
| 377 | 20231107 | 134600 | 2949841500 | 29850 | 29850 | 29850 | 29800 | 603 |
| 378 | 20231107 | 134500 | 2931859950 | 29850 | 29850 | 29850 | 29850 | 852 |
| 379 | 20231107 | 134400 | 2906427750 | 29850 | 29850 | 29850 | 29850 | 266 |
| 380 | 20231107 | 134300 | 2898487650 | 29850 | 29850 | 29850 | 29850 | 56 |
| 381 | 20231107 | 134200 | 2896816050 | 29850 | 29850 | 29850 | 29850 | 88 |
| 382 | 20231107 | 134100 | 2894189250 | 29850 | 29800 | 29850 | 29800 | 229 |
| 383 | 20231107 | 134000 | 2887361500 | 29800 | 29800 | 29800 | 29800 | 193 |
| 384 | 20231107 | 133900 | 2881610100 | 29800 | 29800 | 29800 | 29800 | 240 |
| 385 | 20231107 | 133800 | 2874458100 | 29800 | 29800 | 29800 | 29800 | 101 |
| 386 | 20231107 | 133700 | 2871448300 | 29800 | 29800 | 29850 | 29800 | 376 |
| 387 | 20231107 | 133600 | 2860235600 | 29800 | 29800 | 29800 | 29800 | 353 |
| 388 | 20231107 | 133500 | 2849716200 | 29800 | 29800 | 29800 | 29800 | 43 |
| 389 | 20231107 | 133400 | 2848434800 | 29800 | 29800 | 29800 | 29800 | 178 |
| 390 | 20231107 | 133300 | 2843130400 | 29800 | 29800 | 29800 | 29800 | 388 |
| 391 | 20231107 | 133200 | 2831568000 | 29750 | 29800 | 29800 | 29750 | 142 |
| 392 | 20231107 | 133100 | 2827337600 | 29800 | 29800 | 29800 | 29800 | 114 |
| 393 | 20231107 | 133000 | 2823940400 | 29800 | 29800 | 29800 | 29800 | 158 |
| 394 | 20231107 | 132900 | 2819232000 | 29800 | 29850 | 29850 | 29800 | 344 |
| 395 | 20231107 | 132800 | 2808975300 | 29850 | 29850 | 29850 | 29850 | 57 |
| 396 | 20231107 | 132700 | 2807273850 | 29850 | 29850 | 29850 | 29850 | 136 |
| 397 | 20231107 | 132600 | 2803214250 | 29850 | 29800 | 29850 | 29800 | 1781 |
| 398 | 20231107 | 132500 | 2750137300 | 29850 | 29850 | 29850 | 29850 | 210 |
| 399 | 20231107 | 132400 | 2743868800 | 29850 | 29850 | 29850 | 29850 | 38 |
| 400 | 20231107 | 132300 | 2742734500 | 29850 | 29850 | 29850 | 29850 | 340 |
| 401 | 20231107 | 132200 | 2732585500 | 29850 | 29850 | 29850 | 29850 | 104 |
| 402 | 20231107 | 132100 | 2729481100 | 29850 | 29800 | 29850 | 29800 | 329 |
| 403 | 20231107 | 132000 | 2719672650 | 29800 | 29800 | 29800 | 29800 | 467 |
| 404 | 20231107 | 131900 | 2705756050 | 29800 | 29800 | 29800 | 29750 | 209 |
| 405 | 20231107 | 131800 | 2699528700 | 29800 | 29750 | 29800 | 29750 | 236 |
| 406 | 20231107 | 131700 | 2692497400 | 29800 | 29800 | 29800 | 29800 | 69 |
| 407 | 20231107 | 131600 | 2690441200 | 29800 | 29800 | 29850 | 29800 | 132 |
| 408 | 20231107 | 131500 | 2686506200 | 29800 | 29800 | 29800 | 29800 | 669 |
| 409 | 20231107 | 131400 | 2666570000 | 29800 | 29850 | 29850 | 29800 | 105 |
| 410 | 20231107 | 131300 | 2663438450 | 29850 | 29800 | 29850 | 29800 | 260 |
| 411 | 20231107 | 131200 | 2655689400 | 29800 | 29800 | 29800 | 29800 | 115 |
| 412 | 20231107 | 131100 | 2652262400 | 29800 | 29800 | 29800 | 29800 | 224 |
| 413 | 20231107 | 131000 | 2645587200 | 29800 | 29800 | 29800 | 29800 | 215 |
| 414 | 20231107 | 130900 | 2639180200 | 29800 | 29800 | 29800 | 29800 | 111 |
| 415 | 20231107 | 130800 | 2635872400 | 29800 | 29750 | 29800 | 29750 | 292 |
| 416 | 20231107 | 130700 | 2627175350 | 29800 | 29750 | 29800 | 29750 | 58 |
| 417 | 20231107 | 130600 | 2625447200 | 29800 | 29800 | 29800 | 29800 | 202 |
| 418 | 20231107 | 130500 | 2619427600 | 29800 | 29800 | 29850 | 29800 | 665 |
| 419 | 20231107 | 130400 | 2599607400 | 29800 | 29800 | 29800 | 29800 | 333 |
| 420 | 20231107 | 130300 | 2589684000 | 29750 | 29800 | 29800 | 29750 | 186 |
| 421 | 20231107 | 130200 | 2584142000 | 29800 | 29800 | 29800 | 29800 | 237 |
| 422 | 20231107 | 130100 | 2577079400 | 29800 | 29800 | 29800 | 29800 | 178 |
| 423 | 20231107 | 130000 | 2571775000 | 29800 | 29800 | 29800 | 29800 | 97 |
| 424 | 20231107 | 125900 | 2568884400 | 29800 | 29750 | 29800 | 29700 | 156 |
| 425 | 20231107 | 125800 | 2564240200 | 29750 | 29750 | 29800 | 29750 | 334 |
| 426 | 20231107 | 125700 | 2554301700 | 29750 | 29750 | 29750 | 29700 | 164 |
| 427 | 20231107 | 125600 | 2549423200 | 29750 | 29750 | 29750 | 29750 | 148 |
| 428 | 20231107 | 125500 | 2545020200 | 29750 | 29750 | 29750 | 29700 | 74 |
| 429 | 20231107 | 125400 | 2542820750 | 29750 | 29750 | 29750 | 29750 | 216 |
| 430 | 20231107 | 125300 | 2536394750 | 29700 | 29700 | 29750 | 29700 | 107 |
| 431 | 20231107 | 125200 | 2533215050 | 29750 | 29700 | 29750 | 29700 | 105 |
| 432 | 20231107 | 125100 | 2530092800 | 29750 | 29750 | 29750 | 29750 | 40 |
| 433 | 20231107 | 125000 | 2528902800 | 29750 | 29750 | 29750 | 29750 | 210 |
| 434 | 20231107 | 124900 | 2522655300 | 29750 | 29750 | 29750 | 29750 | 91 |
| 435 | 20231107 | 124800 | 2519948050 | 29750 | 29750 | 29750 | 29700 | 28 |
| 436 | 20231107 | 124700 | 2519115100 | 29750 | 29800 | 29800 | 29700 | 526 |
| 437 | 20231107 | 124600 | 2503485100 | 29750 | 29750 | 29750 | 29750 | 163 |
| 438 | 20231107 | 124500 | 2498635850 | 29750 | 29750 | 29750 | 29750 | 95 |
| 439 | 20231107 | 124400 | 2495809600 | 29750 | 29750 | 29750 | 29750 | 26 |
| 440 | 20231107 | 124300 | 2495036100 | 29750 | 29750 | 29750 | 29700 | 249 |
| 441 | 20231107 | 124200 | 2487629150 | 29750 | 29700 | 29750 | 29700 | 97 |
| 442 | 20231107 | 124100 | 2484743450 | 29750 | 29700 | 29750 | 29700 | 76 |
| 443 | 20231107 | 124000 | 2482483050 | 29750 | 29800 | 29800 | 29750 | 114 |
| 444 | 20231107 | 123900 | 2479088050 | 29800 | 29750 | 29800 | 29750 | 255 |
| 445 | 20231107 | 123800 | 2471500000 | 29750 | 29700 | 29750 | 29700 | 59 |
| 446 | 20231107 | 123700 | 2469745200 | 29750 | 29750 | 29750 | 29750 | 72 |
| 447 | 20231107 | 123600 | 2467603200 | 29750 | 29750 | 29750 | 29750 | 173 |
| 448 | 20231107 | 123500 | 2462456450 | 29700 | 29700 | 29750 | 29700 | 115 |
| 449 | 20231107 | 123400 | 2459040350 | 29700 | 29700 | 29700 | 29700 | 583 |
| 450 | 20231107 | 123300 | 2441725250 | 29700 | 29700 | 29750 | 29700 | 290 |
| 451 | 20231107 | 123200 | 2433104200 | 29700 | 29650 | 29700 | 29650 | 258 |
| 452 | 20231107 | 123100 | 2425444150 | 29650 | 29650 | 29650 | 29650 | 44 |
| 453 | 20231107 | 123000 | 2424139550 | 29700 | 29650 | 29700 | 29600 | 196 |
| 454 | 20231107 | 122900 | 2418326350 | 29700 | 29650 | 29700 | 29650 | 210 |
| 455 | 20231107 | 122800 | 2412093550 | 29700 | 29700 | 29700 | 29700 | 127 |
| 456 | 20231107 | 122700 | 2408321650 | 29700 | 29650 | 29700 | 29650 | 37 |
| 457 | 20231107 | 122600 | 2407223000 | 29650 | 29700 | 29700 | 29650 | 60 |
| 458 | 20231107 | 122500 | 2405441850 | 29700 | 29650 | 29700 | 29600 | 248 |
| 459 | 20231107 | 122400 | 2398086400 | 29650 | 29650 | 29700 | 29650 | 42 |
| 460 | 20231107 | 122300 | 2396839100 | 29700 | 29650 | 29700 | 29650 | 99 |
| 461 | 20231107 | 122200 | 2393900200 | 29700 | 29700 | 29700 | 29700 | 120 |
| 462 | 20231107 | 122100 | 2390336200 | 29700 | 29650 | 29700 | 29600 | 210 |
| 463 | 20231107 | 122000 | 2384109450 | 29650 | 29650 | 29700 | 29650 | 93 |
| 464 | 20231107 | 121900 | 2381350000 | 29650 | 29650 | 29650 | 29650 | 97 |
| 465 | 20231107 | 121800 | 2378473950 | 29600 | 29550 | 29700 | 29550 | 254 |
| 466 | 20231107 | 121700 | 2370956150 | 29550 | 29550 | 29550 | 29550 | 106 |
| 467 | 20231107 | 121600 | 2367823850 | 29600 | 29700 | 29700 | 29600 | 228 |
| 468 | 20231107 | 121500 | 2361071150 | 29550 | 29700 | 29700 | 29550 | 89 |
| 469 | 20231107 | 121400 | 2358430500 | 29650 | 29600 | 29650 | 29550 | 349 |
| 470 | 20231107 | 121300 | 2348088850 | 29600 | 29600 | 29650 | 29600 | 33 |
| 471 | 20231107 | 121200 | 2347112000 | 29600 | 29600 | 29650 | 29550 | 109 |
| 472 | 20231107 | 121100 | 2343884000 | 29550 | 29550 | 29650 | 29550 | 211 |
| 473 | 20231107 | 121000 | 2337638600 | 29550 | 29700 | 29700 | 29550 | 717 |
| 474 | 20231107 | 120900 | 2316420550 | 29700 | 29700 | 29750 | 29650 | 246 |
| 475 | 20231107 | 120800 | 2309115750 | 29750 | 29800 | 29800 | 29700 | 91 |
| 476 | 20231107 | 120700 | 2306406750 | 29800 | 29700 | 29800 | 29700 | 687 |
| 477 | 20231107 | 120600 | 2285980900 | 29750 | 29700 | 29750 | 29700 | 39 |
| 478 | 20231107 | 120500 | 2284821400 | 29750 | 29800 | 29800 | 29700 | 269 |
| 479 | 20231107 | 120400 | 2276816400 | 29800 | 29800 | 29800 | 29750 | 187 |
| 480 | 20231107 | 120300 | 2271245000 | 29800 | 29800 | 29800 | 29800 | 40 |
| 481 | 20231107 | 120200 | 2270053000 | 29800 | 29800 | 29800 | 29800 | 92 |
| 482 | 20231107 | 120100 | 2267311400 | 29800 | 29800 | 29850 | 29800 | 80 |
| 483 | 20231107 | 120000 | 2264925800 | 29850 | 29750 | 29850 | 29750 | 248 |
| 484 | 20231107 | 115900 | 2257534650 | 29750 | 29800 | 29800 | 29750 | 154 |
| 485 | 20231107 | 115800 | 2252950950 | 29750 | 29800 | 29800 | 29750 | 151 |
| 486 | 20231107 | 115700 | 2248457450 | 29850 | 29750 | 29850 | 29700 | 206 |
| 487 | 20231107 | 115600 | 2242327400 | 29750 | 29750 | 29750 | 29750 | 97 |
| 488 | 20231107 | 115500 | 2239441650 | 29750 | 29800 | 29850 | 29700 | 215 |
| 489 | 20231107 | 115400 | 2233041050 | 29750 | 29800 | 29800 | 29750 | 248 |
| 490 | 20231107 | 115300 | 2225658350 | 29800 | 29850 | 29850 | 29800 | 260 |
| 491 | 20231107 | 115200 | 2217898200 | 29800 | 29800 | 29800 | 29800 | 35 |
| 492 | 20231107 | 115100 | 2216855200 | 29850 | 29850 | 29850 | 29850 | 39 |
| 493 | 20231107 | 115000 | 2215691050 | 29800 | 29850 | 29850 | 29800 | 106 |
| 494 | 20231107 | 114900 | 2212529150 | 29750 | 29800 | 29800 | 29700 | 90 |
| 495 | 20231107 | 114800 | 2209851250 | 29800 | 29750 | 29850 | 29700 | 446 |
| 496 | 20231107 | 114700 | 2196578400 | 29750 | 29800 | 29800 | 29750 | 98 |
| 497 | 20231107 | 114600 | 2193662750 | 29850 | 29800 | 29850 | 29750 | 600 |
| 498 | 20231107 | 114500 | 2175765100 | 29750 | 29750 | 29750 | 29750 | 187 |
| 499 | 20231107 | 114400 | 2170201850 | 29800 | 29750 | 29800 | 29750 | 74 |
| 500 | 20231107 | 114300 | 2167996900 | 29750 | 29850 | 29850 | 29750 | 109 |
| 501 | 20231107 | 114200 | 2164745850 | 29800 | 29800 | 29800 | 29750 | 471 |
| 502 | 20231107 | 114100 | 2150726400 | 29800 | 29850 | 29850 | 29800 | 271 |
| 503 | 20231107 | 114000 | 2142648300 | 29800 | 29800 | 29850 | 29800 | 105 |
| 504 | 20231107 | 113900 | 2139516100 | 29800 | 29800 | 29800 | 29800 | 170 |
| 505 | 20231107 | 113800 | 2134450100 | 29800 | 29750 | 29800 | 29750 | 184 |
| 506 | 20231107 | 113700 | 2128971900 | 29800 | 29750 | 29800 | 29750 | 32 |
| 507 | 20231107 | 113600 | 2128018400 | 29800 | 29800 | 29800 | 29750 | 152 |
| 508 | 20231107 | 113500 | 2123491800 | 29850 | 29850 | 29850 | 29750 | 360 |
| 509 | 20231107 | 113400 | 2112754950 | 29800 | 29850 | 29850 | 29800 | 131 |
| 510 | 20231107 | 113300 | 2108847050 | 29800 | 29800 | 29800 | 29750 | 282 |
| 511 | 20231107 | 113200 | 2100453800 | 29850 | 29800 | 29850 | 29800 | 222 |
| 512 | 20231107 | 113100 | 2093829450 | 29800 | 29800 | 29800 | 29800 | 146 |
| 513 | 20231107 | 113000 | 2089478650 | 29800 | 29850 | 29850 | 29800 | 27 |
| 514 | 20231107 | 112900 | 2088673200 | 29850 | 29750 | 29850 | 29750 | 50 |
| 515 | 20231107 | 112800 | 2087181700 | 29750 | 29750 | 29850 | 29750 | 231 |
| 516 | 20231107 | 112700 | 2080297150 | 29800 | 29850 | 29850 | 29800 | 167 |
| 517 | 20231107 | 112600 | 2075318400 | 29850 | 29850 | 29850 | 29850 | 55 |
| 518 | 20231107 | 112500 | 2073676650 | 29850 | 29850 | 29900 | 29800 | 302 |
| 519 | 20231107 | 112400 | 2064661400 | 29850 | 29850 | 29850 | 29850 | 127 |
| 520 | 20231107 | 112300 | 2060870450 | 29900 | 29900 | 29900 | 29850 | 172 |
| 521 | 20231107 | 112200 | 2055732650 | 29850 | 29850 | 29850 | 29850 | 16 |
| 522 | 20231107 | 112100 | 2055255050 | 29800 | 29750 | 29900 | 29750 | 154 |
| 523 | 20231107 | 112000 | 2050655850 | 29800 | 29850 | 29850 | 29800 | 324 |
| 524 | 20231107 | 111900 | 2040998700 | 29850 | 29850 | 29850 | 29800 | 129 |
| 525 | 20231107 | 111800 | 2037148550 | 29850 | 29900 | 29900 | 29850 | 172 |
| 526 | 20231107 | 111700 | 2032011250 | 29900 | 29850 | 29900 | 29850 | 245 |
| 527 | 20231107 | 111600 | 2024687950 | 29850 | 29900 | 29900 | 29850 | 243 |
| 528 | 20231107 | 111500 | 2017428000 | 29850 | 29850 | 29900 | 29800 | 246 |
| 529 | 20231107 | 111400 | 2010083450 | 29900 | 29800 | 29900 | 29800 | 173 |
| 530 | 20231107 | 111300 | 2004916750 | 29850 | 29900 | 29900 | 29850 | 181 |
| 531 | 20231107 | 111200 | 1999511950 | 29850 | 29800 | 29850 | 29800 | 291 |
| 532 | 20231107 | 111100 | 1990825950 | 29800 | 29950 | 29950 | 29800 | 192 |
| 533 | 20231107 | 111000 | 1985088400 | 29850 | 29850 | 29950 | 29850 | 369 |
| 534 | 20231107 | 110900 | 1974057450 | 29850 | 29850 | 29850 | 29850 | 12 |
| 535 | 20231107 | 110800 | 1973699250 | 29950 | 29900 | 29950 | 29850 | 193 |
| 536 | 20231107 | 110700 | 1967928600 | 29950 | 29850 | 29950 | 29850 | 225 |
| 537 | 20231107 | 110600 | 1961196050 | 29900 | 29850 | 29900 | 29850 | 125 |
| 538 | 20231107 | 110500 | 1957462800 | 29850 | 29950 | 29950 | 29850 | 380 |
| 539 | 20231107 | 110400 | 1946102750 | 29950 | 29950 | 29950 | 29900 | 99 |
| 540 | 20231107 | 110300 | 1943140200 | 29950 | 29950 | 29950 | 29950 | 220 |
| 541 | 20231107 | 110200 | 1936551200 | 29950 | 29950 | 29950 | 29950 | 125 |
| 542 | 20231107 | 110100 | 1932807450 | 29950 | 29950 | 29950 | 29900 | 106 |
| 543 | 20231107 | 110000 | 1929633400 | 29900 | 29900 | 29900 | 29850 | 372 |
| 544 | 20231107 | 105900 | 1918511000 | 29900 | 29900 | 29900 | 29900 | 66 |
| 545 | 20231107 | 105800 | 1916537600 | 29900 | 29950 | 29950 | 29900 | 1053 |
| 546 | 20231107 | 105700 | 1885049350 | 29950 | 29900 | 29950 | 29900 | 66 |
| 547 | 20231107 | 105600 | 1883075200 | 29950 | 29950 | 29950 | 29950 | 248 |
| 548 | 20231107 | 105500 | 1875647600 | 29950 | 29900 | 29950 | 29900 | 46 |
| 549 | 20231107 | 105400 | 1874270400 | 29900 | 29950 | 29950 | 29900 | 111 |
| 550 | 20231107 | 105300 | 1870947750 | 29950 | 29950 | 29950 | 29900 | 164 |
| 551 | 20231107 | 105200 | 1866036050 | 29950 | 30000 | 30000 | 29900 | 197 |
| 552 | 20231107 | 105100 | 1860136850 | 29950 | 29950 | 30000 | 29950 | 191 |
| 553 | 20231107 | 105000 | 1854415650 | 29950 | 30000 | 30000 | 29950 | 248 |
| 554 | 20231107 | 104900 | 1846985600 | 29950 | 29950 | 30000 | 29950 | 207 |
| 555 | 20231107 | 104800 | 1840782850 | 29950 | 29950 | 29950 | 29900 | 381 |
| 556 | 20231107 | 104700 | 1829371950 | 29950 | 29950 | 30000 | 29950 | 138 |
| 557 | 20231107 | 104600 | 1825235000 | 29950 | 30000 | 30000 | 29900 | 86 |
| 558 | 20231107 | 104500 | 1822657600 | 30000 | 29950 | 30000 | 29900 | 466 |
| 559 | 20231107 | 104400 | 1808697100 | 29950 | 29950 | 29950 | 29950 | 163 |
| 560 | 20231107 | 104300 | 1803815250 | 29950 | 29950 | 30000 | 29900 | 1266 |
| 561 | 20231107 | 104200 | 1765896950 | 29950 | 29950 | 30000 | 29900 | 514 |
| 562 | 20231107 | 104100 | 1750496750 | 29950 | 29950 | 29950 | 29950 | 2891 |
| 563 | 20231107 | 104000 | 1663911300 | 29900 | 29900 | 29900 | 29850 | 1950 |
| 564 | 20231107 | 103900 | 1605606400 | 29900 | 29900 | 29900 | 29900 | 235 |
| 565 | 20231107 | 103800 | 1598579900 | 29900 | 29900 | 29900 | 29850 | 765 |
| 566 | 20231107 | 103700 | 1575710000 | 29850 | 29850 | 29850 | 29850 | 595 |
| 567 | 20231107 | 103600 | 1557949250 | 29850 | 29800 | 29850 | 29800 | 187 |
| 568 | 20231107 | 103500 | 1552372750 | 29850 | 29850 | 29850 | 29800 | 178 |
| 569 | 20231107 | 103400 | 1547060500 | 29850 | 29800 | 29850 | 29750 | 250 |
| 570 | 20231107 | 103300 | 1539607650 | 29800 | 29850 | 29850 | 29800 | 96 |
| 571 | 20231107 | 103200 | 1536742150 | 29800 | 29800 | 29850 | 29800 | 168 |
| 572 | 20231107 | 103100 | 1531733350 | 29800 | 29800 | 29800 | 29800 | 495 |
| 573 | 20231107 | 103000 | 1516982350 | 29800 | 29850 | 29850 | 29800 | 442 |
| 574 | 20231107 | 102900 | 1503807250 | 29850 | 29850 | 29850 | 29850 | 164 |
| 575 | 20231107 | 102800 | 1498911850 | 29850 | 29850 | 29850 | 29850 | 102 |
| 576 | 20231107 | 102700 | 1495867150 | 29850 | 29850 | 29850 | 29850 | 200 |
| 577 | 20231107 | 102600 | 1489897150 | 29850 | 29850 | 29850 | 29850 | 978 |
| 578 | 20231107 | 102500 | 1460703850 | 29850 | 29800 | 29850 | 29800 | 318 |
| 579 | 20231107 | 102400 | 1451218700 | 29800 | 29800 | 29850 | 29800 | 477 |
| 580 | 20231107 | 102300 | 1436992950 | 29800 | 29850 | 29850 | 29800 | 190 |
| 581 | 20231107 | 102200 | 1431329050 | 29850 | 29850 | 29850 | 29850 | 132 |
| 582 | 20231107 | 102100 | 1427388850 | 29850 | 29850 | 29850 | 29800 | 274 |
| 583 | 20231107 | 102000 | 1419210150 | 29800 | 29750 | 29800 | 29750 | 1124 |
| 584 | 20231107 | 101900 | 1385715400 | 29750 | 29650 | 29750 | 29650 | 1151 |
| 585 | 20231107 | 101800 | 1351523600 | 29700 | 29650 | 29700 | 29650 | 356 |
| 586 | 20231107 | 101700 | 1340958150 | 29650 | 29700 | 29700 | 29650 | 215 |
| 587 | 20231107 | 101600 | 1334573700 | 29700 | 29750 | 29750 | 29700 | 148 |
| 588 | 20231107 | 101500 | 1330173650 | 29700 | 29700 | 29750 | 29700 | 276 |
| 589 | 20231107 | 101400 | 1321975500 | 29700 | 29700 | 29750 | 29700 | 86 |
| 590 | 20231107 | 101300 | 1319419300 | 29750 | 29700 | 29750 | 29700 | 348 |
| 591 | 20231107 | 101200 | 1309075950 | 29700 | 29700 | 29750 | 29700 | 257 |
| 592 | 20231107 | 101100 | 1301441000 | 29750 | 29750 | 29800 | 29750 | 100 |
| 593 | 20231107 | 101000 | 1298464950 | 29750 | 29700 | 29800 | 29700 | 355 |
| 594 | 20231107 | 100900 | 1287905350 | 29750 | 29800 | 29800 | 29750 | 412 |
| 595 | 20231107 | 100800 | 1275647350 | 29800 | 29800 | 29800 | 29750 | 226 |
| 596 | 20231107 | 100700 | 1268912650 | 29800 | 29750 | 29800 | 29750 | 345 |
| 597 | 20231107 | 100600 | 1258644750 | 29850 | 29850 | 29850 | 29750 | 287 |
| 598 | 20231107 | 100500 | 1250091800 | 29850 | 29900 | 29900 | 29800 | 587 |
| 599 | 20231107 | 100400 | 1232586000 | 29900 | 29900 | 29900 | 29850 | 126 |
| 600 | 20231107 | 100300 | 1228819400 | 29900 | 29900 | 29900 | 29900 | 216 |
| 601 | 20231107 | 100200 | 1222361000 | 29900 | 29900 | 29900 | 29850 | 127 |
| 602 | 20231107 | 100100 | 1218564100 | 29850 | 29850 | 29950 | 29850 | 2040 |
| 603 | 20231107 | 100000 | 1157573700 | 29800 | 29850 | 29850 | 29800 | 1053 |
| 604 | 20231107 | 095900 | 1126142900 | 29850 | 29800 | 29850 | 29800 | 404 |
| 605 | 20231107 | 095800 | 1114099550 | 29800 | 29800 | 29800 | 29750 | 150 |
| 606 | 20231107 | 095700 | 1109629650 | 29800 | 29800 | 29800 | 29800 | 489 |
| 607 | 20231107 | 095600 | 1095057450 | 29750 | 29750 | 29750 | 29750 | 296 |
| 608 | 20231107 | 095500 | 1086251450 | 29750 | 29700 | 29750 | 29700 | 236 |
| 609 | 20231107 | 095400 | 1079231700 | 29700 | 29750 | 29750 | 29700 | 155 |
| 610 | 20231107 | 095300 | 1074625900 | 29700 | 29750 | 29750 | 29700 | 60 |
| 611 | 20231107 | 095200 | 1072841950 | 29750 | 29600 | 29750 | 29600 | 197 |
| 612 | 20231107 | 095100 | 1066992200 | 29550 | 29700 | 29700 | 29550 | 1012 |
| 613 | 20231107 | 095000 | 1037035550 | 29700 | 29650 | 29700 | 29650 | 34 |
| 614 | 20231107 | 094900 | 1036025900 | 29600 | 29650 | 29700 | 29600 | 151 |
| 615 | 20231107 | 094800 | 1031546800 | 29650 | 29650 | 29650 | 29600 | 366 |
| 616 | 20231107 | 094700 | 1020695100 | 29650 | 29700 | 29700 | 29650 | 44 |
| 617 | 20231107 | 094600 | 1019390450 | 29700 | 29700 | 29700 | 29550 | 429 |
| 618 | 20231107 | 094500 | 1006678950 | 29700 | 29700 | 29850 | 29700 | 305 |
| 619 | 20231107 | 094400 | 997599000 | 29800 | 29750 | 29800 | 29700 | 462 |
| 620 | 20231107 | 094300 | 983870800 | 29750 | 29800 | 29850 | 29750 | 724 |
| 621 | 20231107 | 094200 | 962279150 | 29800 | 29800 | 29850 | 29800 | 737 |
| 622 | 20231107 | 094100 | 940281050 | 29800 | 29750 | 29850 | 29750 | 1322 |
| 623 | 20231107 | 094000 | 900851950 | 29750 | 29800 | 29800 | 29750 | 414 |
| 624 | 20231107 | 093900 | 888517750 | 29800 | 29750 | 29800 | 29750 | 471 |
| 625 | 20231107 | 093800 | 874498450 | 29750 | 29750 | 29800 | 29750 | 235 |
| 626 | 20231107 | 093700 | 867501800 | 29750 | 29700 | 29750 | 29700 | 341 |
| 627 | 20231107 | 093600 | 857367900 | 29700 | 29750 | 29750 | 29700 | 1023 |
| 628 | 20231107 | 093500 | 826980300 | 29750 | 29800 | 29850 | 29700 | 1448 |
| 629 | 20231107 | 093400 | 783858850 | 29800 | 29750 | 29800 | 29750 | 533 |
| 630 | 20231107 | 093300 | 767976000 | 29800 | 29750 | 29800 | 29750 | 685 |
| 631 | 20231107 | 093200 | 747578750 | 29750 | 29700 | 29750 | 29650 | 250 |
| 632 | 20231107 | 093100 | 740154500 | 29700 | 29650 | 29700 | 29600 | 1689 |
| 633 | 20231107 | 093000 | 690018450 | 29650 | 29600 | 29650 | 29600 | 359 |
| 634 | 20231107 | 092900 | 679388700 | 29600 | 29600 | 29600 | 29600 | 40 |
| 635 | 20231107 | 092800 | 678204700 | 29550 | 29550 | 29600 | 29550 | 428 |
| 636 | 20231107 | 092700 | 665544550 | 29550 | 29450 | 29550 | 29450 | 360 |
| 637 | 20231107 | 092600 | 654920350 | 29450 | 29400 | 29450 | 29400 | 807 |
| 638 | 20231107 | 092500 | 631188600 | 29350 | 29300 | 29350 | 29300 | 1415 |
| 639 | 20231107 | 092400 | 589662950 | 29300 | 29350 | 29350 | 29300 | 394 |
| 640 | 20231107 | 092300 | 578103800 | 29350 | 29350 | 29400 | 29350 | 807 |
| 641 | 20231107 | 092200 | 554405550 | 29400 | 29400 | 29400 | 29400 | 22 |
| 642 | 20231107 | 092100 | 553758750 | 29350 | 29300 | 29400 | 29300 | 316 |
| 643 | 20231107 | 092000 | 544487100 | 29350 | 29300 | 29350 | 29300 | 35 |
| 644 | 20231107 | 091900 | 543460900 | 29300 | 29350 | 29350 | 29300 | 37 |
| 645 | 20231107 | 091800 | 542375250 | 29350 | 29250 | 29350 | 29250 | 419 |
| 646 | 20231107 | 091700 | 530113400 | 29250 | 29350 | 29400 | 29250 | 1762 |
| 647 | 20231107 | 091600 | 478490050 | 29350 | 29350 | 29350 | 29300 | 1289 |
| 648 | 20231107 | 091500 | 440684450 | 29300 | 29300 | 29300 | 29300 | 191 |
| 649 | 20231107 | 091400 | 435088150 | 29300 | 29300 | 29400 | 29300 | 79 |
| 650 | 20231107 | 091300 | 432773100 | 29250 | 29400 | 29400 | 29250 | 1054 |
| 651 | 20231107 | 091200 | 401879800 | 29400 | 29400 | 29400 | 29350 | 240 |
| 652 | 20231107 | 091100 | 394832950 | 29350 | 29400 | 29450 | 29350 | 165 |
| 653 | 20231107 | 091000 | 389986000 | 29400 | 29350 | 29400 | 29350 | 162 |
| 654 | 20231107 | 090900 | 385231200 | 29400 | 29350 | 29450 | 29350 | 47 |
| 655 | 20231107 | 090800 | 383851150 | 29350 | 29350 | 29400 | 29350 | 130 |
| 656 | 20231107 | 090700 | 380035400 | 29350 | 29400 | 29400 | 29350 | 1178 |
| 657 | 20231107 | 090600 | 345425500 | 29400 | 29400 | 29400 | 29400 | 437 |
| 658 | 20231107 | 090500 | 332577700 | 29400 | 29300 | 29400 | 29250 | 1013 |
| 659 | 20231107 | 090400 | 302934300 | 29300 | 29300 | 29400 | 29250 | 455 |
| 660 | 20231107 | 090300 | 289610300 | 29250 | 29250 | 29300 | 29150 | 2471 |
| 661 | 20231107 | 090200 | 217411850 | 29250 | 29300 | 29300 | 29250 | 532 |
| 662 | 20231107 | 090100 | 201843450 | 29250 | 29350 | 29400 | 29250 | 1082 |
| 663 | 20231107 | 090000 | 170113300 | 29350 | 29750 | 29750 | 29300 | 5741 |