36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 200800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 3 | 20231106 | 200700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231106 | 200600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231106 | 200500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231106 | 200400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231106 | 200300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231106 | 200200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231106 | 200100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231106 | 200000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231106 | 195900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231106 | 195800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231106 | 195700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231106 | 195600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231106 | 195500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231106 | 195400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231106 | 195300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231106 | 195200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231106 | 195100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231106 | 195000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231106 | 194900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231106 | 194800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231106 | 194700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231106 | 194600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231106 | 194500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231106 | 194400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231106 | 194300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231106 | 194200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231106 | 194100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231106 | 194000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231106 | 193900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231106 | 193800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 33 | 20231106 | 193700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231106 | 193600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231106 | 193500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231106 | 193400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231106 | 193300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231106 | 193200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231106 | 193100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231106 | 193000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231106 | 192900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231106 | 192800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231106 | 192700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231106 | 192600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231106 | 192500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231106 | 192400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231106 | 192300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231106 | 192200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231106 | 192100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231106 | 192000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231106 | 191900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231106 | 191800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231106 | 191700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231106 | 191600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231106 | 191500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231106 | 191400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231106 | 191300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231106 | 191200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231106 | 191100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231106 | 191000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231106 | 190900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231106 | 190800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 63 | 20231106 | 190700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231106 | 190600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231106 | 190500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231106 | 190400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231106 | 190300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231106 | 190200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231106 | 190100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231106 | 190000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231106 | 185900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231106 | 185800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231106 | 185700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231106 | 185600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231106 | 185500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231106 | 185400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231106 | 185300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231106 | 185200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231106 | 185100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231106 | 185000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231106 | 184900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231106 | 184800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231106 | 184700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231106 | 184600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231106 | 184500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231106 | 184400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231106 | 184300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231106 | 184200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231106 | 184100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231106 | 184000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231106 | 183900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231106 | 183800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 93 | 20231106 | 183700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231106 | 183600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231106 | 183500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231106 | 183400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231106 | 183300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231106 | 183200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231106 | 183100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231106 | 183000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231106 | 182900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231106 | 182800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231106 | 182700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231106 | 182600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231106 | 182500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231106 | 182400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231106 | 182300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231106 | 182200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231106 | 182100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231106 | 182000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231106 | 181900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231106 | 181800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231106 | 181700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231106 | 181600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231106 | 181500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231106 | 181400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231106 | 181300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231106 | 181200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231106 | 181100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231106 | 181000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231106 | 180900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231106 | 180800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 123 | 20231106 | 180700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231106 | 180600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231106 | 180500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231106 | 180400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231106 | 180300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231106 | 180200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231106 | 180100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231106 | 180000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231106 | 175900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231106 | 175800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231106 | 175700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231106 | 175600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231106 | 175500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231106 | 175400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231106 | 175300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231106 | 175200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231106 | 175100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231106 | 175000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231106 | 174900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231106 | 174800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231106 | 174700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231106 | 174600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231106 | 174500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231106 | 174400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231106 | 174300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231106 | 174200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231106 | 174100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231106 | 174000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231106 | 173900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231106 | 173800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 153 | 20231106 | 173700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231106 | 173600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231106 | 173500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231106 | 173400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231106 | 173300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231106 | 173200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231106 | 173100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231106 | 173000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231106 | 172900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231106 | 172800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231106 | 172700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231106 | 172600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231106 | 172500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231106 | 172400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231106 | 172300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231106 | 172200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231106 | 172100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231106 | 172000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231106 | 171900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231106 | 171800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231106 | 171700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231106 | 171600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231106 | 171500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231106 | 171400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231106 | 171300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231106 | 171200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231106 | 171100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231106 | 171000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231106 | 170900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231106 | 170800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 183 | 20231106 | 170700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231106 | 170600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231106 | 170500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231106 | 170400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231106 | 170300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231106 | 170200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231106 | 170100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231106 | 170000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231106 | 165900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231106 | 165800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231106 | 165700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231106 | 165600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231106 | 165500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231106 | 165400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231106 | 165300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231106 | 165200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231106 | 165100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231106 | 165000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231106 | 164900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231106 | 164800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231106 | 164700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231106 | 164600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231106 | 164500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231106 | 164400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231106 | 164300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231106 | 164200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231106 | 164100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231106 | 164000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231106 | 163900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231106 | 163800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 213 | 20231106 | 163700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20231106 | 163600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20231106 | 163500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20231106 | 163400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20231106 | 163300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20231106 | 163200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20231106 | 163100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20231106 | 163000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20231106 | 162900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20231106 | 162800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20231106 | 162700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20231106 | 162600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20231106 | 162500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20231106 | 162400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20231106 | 162300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231106 | 162200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231106 | 162100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20231106 | 162000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20231106 | 161900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20231106 | 161800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20231106 | 161700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20231106 | 161600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20231106 | 161500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20231106 | 161400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20231106 | 161300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20231106 | 161200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20231106 | 161100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20231106 | 161000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20231106 | 160900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20231106 | 160800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 243 | 20231106 | 160700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20231106 | 160600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20231106 | 160500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20231106 | 160400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20231106 | 160300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20231106 | 160200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20231106 | 160100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20231106 | 160000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20231106 | 155900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20231106 | 155800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20231106 | 155700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20231106 | 155600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20231106 | 155500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20231106 | 155400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20231106 | 155300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20231106 | 155200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20231106 | 155100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20231106 | 155000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20231106 | 154900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20231106 | 154800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20231106 | 154700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20231106 | 154600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20231106 | 154500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20231106 | 154400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20231106 | 154300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20231106 | 154200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20231106 | 154100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20231106 | 154000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20231106 | 153900 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20231106 | 153800 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 273 | 20231106 | 153700 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20231106 | 153600 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20231106 | 153500 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20231106 | 153400 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20231106 | 153300 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20231106 | 153200 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20231106 | 153100 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20231106 | 153000 | 5929937950 | 22900 | 22900 | 22900 | 22900 | 12642 |
| 281 | 20231106 | 152900 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20231106 | 152800 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20231106 | 152700 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20231106 | 152600 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20231106 | 152500 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20231106 | 152400 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20231106 | 152300 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20231106 | 152200 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20231106 | 152100 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20231106 | 152000 | 5640436150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20231106 | 151900 | 5640436150 | 22750 | 22800 | 22800 | 22700 | 125 |
| 292 | 20231106 | 151800 | 5637588300 | 22700 | 22800 | 22800 | 22700 | 122 |
| 293 | 20231106 | 151700 | 5634817600 | 22700 | 22800 | 22800 | 22700 | 312 |
| 294 | 20231106 | 151600 | 5627720850 | 22700 | 22700 | 22800 | 22700 | 548 |
| 295 | 20231106 | 151500 | 5615254550 | 22700 | 22750 | 22750 | 22700 | 245 |
| 296 | 20231106 | 151400 | 5609686450 | 22700 | 22750 | 22800 | 22700 | 419 |
| 297 | 20231106 | 151300 | 5600150700 | 22750 | 22800 | 22800 | 22750 | 536 |
| 298 | 20231106 | 151200 | 5587939700 | 22750 | 22750 | 22800 | 22750 | 276 |
| 299 | 20231106 | 151100 | 5581655000 | 22750 | 22800 | 22800 | 22750 | 449 |
| 300 | 20231106 | 151000 | 5571431150 | 22750 | 22750 | 22800 | 22750 | 299 |
| 301 | 20231106 | 150900 | 5564622250 | 22750 | 22800 | 22800 | 22750 | 281 |
| 302 | 20231106 | 150800 | 5558224800 | 22800 | 22800 | 22800 | 22750 | 349 |
| 303 | 20231106 | 150700 | 5550275750 | 22750 | 22750 | 22800 | 22700 | 347 |
| 304 | 20231106 | 150600 | 5542379500 | 22750 | 22700 | 22800 | 22700 | 787 |
| 305 | 20231106 | 150500 | 5524482450 | 22700 | 22800 | 22800 | 22700 | 583 |
| 306 | 20231106 | 150400 | 5511212050 | 22750 | 22750 | 22800 | 22700 | 452 |
| 307 | 20231106 | 150300 | 5500923550 | 22700 | 22750 | 22800 | 22700 | 468 |
| 308 | 20231106 | 150200 | 5490269250 | 22800 | 22700 | 22800 | 22700 | 407 |
| 309 | 20231106 | 150100 | 5480995300 | 22750 | 22750 | 22850 | 22700 | 651 |
| 310 | 20231106 | 150000 | 5466144900 | 22700 | 22700 | 22850 | 22700 | 346 |
| 311 | 20231106 | 145900 | 5458275700 | 22700 | 22800 | 22850 | 22700 | 750 |
| 312 | 20231106 | 145800 | 5441205450 | 22700 | 22750 | 22800 | 22700 | 973 |
| 313 | 20231106 | 145700 | 5419068050 | 22800 | 22750 | 22800 | 22750 | 467 |
| 314 | 20231106 | 145600 | 5408429400 | 22700 | 22700 | 22800 | 22700 | 464 |
| 315 | 20231106 | 145500 | 5397876700 | 22700 | 22700 | 22800 | 22700 | 409 |
| 316 | 20231106 | 145400 | 5388565000 | 22700 | 22750 | 22800 | 22700 | 496 |
| 317 | 20231106 | 145300 | 5377269050 | 22700 | 22750 | 22800 | 22700 | 309 |
| 318 | 20231106 | 145200 | 5370236150 | 22700 | 22750 | 22750 | 22700 | 2425 |
| 319 | 20231106 | 145100 | 5315173650 | 22800 | 22750 | 22800 | 22700 | 497 |
| 320 | 20231106 | 145000 | 5303860550 | 22750 | 22750 | 22800 | 22700 | 600 |
| 321 | 20231106 | 144900 | 5290206900 | 22750 | 22750 | 22800 | 22750 | 621 |
| 322 | 20231106 | 144800 | 5276059800 | 22800 | 22750 | 22800 | 22700 | 970 |
| 323 | 20231106 | 144700 | 5253984150 | 22800 | 22750 | 22800 | 22700 | 317 |
| 324 | 20231106 | 144600 | 5246761900 | 22800 | 22750 | 22800 | 22750 | 685 |
| 325 | 20231106 | 144500 | 5231158200 | 22800 | 22750 | 22850 | 22750 | 318 |
| 326 | 20231106 | 144400 | 5223909200 | 22800 | 22700 | 22800 | 22700 | 1002 |
| 327 | 20231106 | 144300 | 5201125400 | 22700 | 22750 | 22750 | 22700 | 453 |
| 328 | 20231106 | 144200 | 5190827000 | 22700 | 22700 | 22750 | 22700 | 274 |
| 329 | 20231106 | 144100 | 5184604250 | 22750 | 22700 | 22750 | 22700 | 641 |
| 330 | 20231106 | 144000 | 5170033300 | 22700 | 22700 | 22750 | 22700 | 192 |
| 331 | 20231106 | 143900 | 5165673400 | 22750 | 22700 | 22750 | 22700 | 383 |
| 332 | 20231106 | 143800 | 5156970350 | 22750 | 22750 | 22750 | 22700 | 1423 |
| 333 | 20231106 | 143700 | 5124652800 | 22750 | 22750 | 22800 | 22700 | 445 |
| 334 | 20231106 | 143600 | 5114527250 | 22700 | 22700 | 22800 | 22700 | 336 |
| 335 | 20231106 | 143500 | 5106885600 | 22750 | 22700 | 22750 | 22650 | 767 |
| 336 | 20231106 | 143400 | 5089469400 | 22700 | 22700 | 22750 | 22650 | 1176 |
| 337 | 20231106 | 143300 | 5062766550 | 22700 | 22700 | 22750 | 22700 | 443 |
| 338 | 20231106 | 143200 | 5052698250 | 22750 | 22700 | 22750 | 22650 | 592 |
| 339 | 20231106 | 143100 | 5039264000 | 22700 | 22700 | 22800 | 22650 | 1993 |
| 340 | 20231106 | 143000 | 4994018950 | 22800 | 22700 | 22900 | 22650 | 4588 |
| 341 | 20231106 | 142900 | 4889845000 | 22750 | 22900 | 22950 | 22750 | 3950 |
| 342 | 20231106 | 142800 | 4799714450 | 22850 | 22900 | 22900 | 22850 | 1274 |
| 343 | 20231106 | 142700 | 4770552350 | 22900 | 22850 | 22900 | 22850 | 1104 |
| 344 | 20231106 | 142600 | 4745279050 | 22900 | 22900 | 22900 | 22800 | 1408 |
| 345 | 20231106 | 142500 | 4713041400 | 22900 | 22800 | 22900 | 22750 | 5548 |
| 346 | 20231106 | 142400 | 4586417700 | 22800 | 22750 | 22800 | 22750 | 1174 |
| 347 | 20231106 | 142300 | 4559662750 | 22700 | 22750 | 22800 | 22700 | 1633 |
| 348 | 20231106 | 142200 | 4522540600 | 22700 | 22750 | 22750 | 22700 | 677 |
| 349 | 20231106 | 142100 | 4507147150 | 22700 | 22700 | 22750 | 22650 | 554 |
| 350 | 20231106 | 142000 | 4494561000 | 22650 | 22650 | 22700 | 22600 | 854 |
| 351 | 20231106 | 141900 | 4475190150 | 22750 | 22700 | 22750 | 22650 | 4387 |
| 352 | 20231106 | 141800 | 4375671250 | 22700 | 22750 | 22750 | 22700 | 490 |
| 353 | 20231106 | 141700 | 4364532850 | 22750 | 22700 | 22750 | 22700 | 657 |
| 354 | 20231106 | 141600 | 4349597200 | 22750 | 22750 | 22750 | 22700 | 894 |
| 355 | 20231106 | 141500 | 4329262500 | 22700 | 22650 | 22750 | 22650 | 541 |
| 356 | 20231106 | 141400 | 4316969300 | 22650 | 22700 | 22750 | 22650 | 463 |
| 357 | 20231106 | 141300 | 4306456900 | 22650 | 22650 | 22700 | 22650 | 337 |
| 358 | 20231106 | 141200 | 4298815400 | 22600 | 22700 | 22700 | 22600 | 413 |
| 359 | 20231106 | 141100 | 4289453550 | 22700 | 22600 | 22700 | 22600 | 410 |
| 360 | 20231106 | 141000 | 4280157000 | 22600 | 22700 | 22700 | 22600 | 427 |
| 361 | 20231106 | 140900 | 4270478950 | 22650 | 22700 | 22700 | 22600 | 226 |
| 362 | 20231106 | 140800 | 4265354050 | 22700 | 22700 | 22700 | 22600 | 386 |
| 363 | 20231106 | 140700 | 4256600750 | 22650 | 22600 | 22700 | 22600 | 382 |
| 364 | 20231106 | 140600 | 4247935700 | 22700 | 22700 | 22700 | 22600 | 541 |
| 365 | 20231106 | 140500 | 4235680800 | 22700 | 22550 | 22700 | 22550 | 462 |
| 366 | 20231106 | 140400 | 4225212650 | 22700 | 22550 | 22700 | 22550 | 371 |
| 367 | 20231106 | 140300 | 4216816000 | 22550 | 22450 | 22600 | 22450 | 1046 |
| 368 | 20231106 | 140200 | 4193262050 | 22500 | 22550 | 22550 | 22450 | 532 |
| 369 | 20231106 | 140100 | 4181287650 | 22500 | 22550 | 22600 | 22500 | 396 |
| 370 | 20231106 | 140000 | 4172349450 | 22600 | 22550 | 22650 | 22500 | 494 |
| 371 | 20231106 | 135900 | 4161166250 | 22500 | 22550 | 22650 | 22500 | 458 |
| 372 | 20231106 | 135800 | 4150830700 | 22650 | 22600 | 22700 | 22500 | 541 |
| 373 | 20231106 | 135700 | 4138604850 | 22650 | 22650 | 22650 | 22500 | 332 |
| 374 | 20231106 | 135600 | 4131107000 | 22600 | 22600 | 22650 | 22500 | 479 |
| 375 | 20231106 | 135500 | 4120287700 | 22550 | 22550 | 22600 | 22500 | 322 |
| 376 | 20231106 | 135400 | 4113025000 | 22600 | 22550 | 22600 | 22550 | 362 |
| 377 | 20231106 | 135300 | 4104849100 | 22550 | 22550 | 22650 | 22500 | 442 |
| 378 | 20231106 | 135200 | 4094858650 | 22600 | 22550 | 22600 | 22550 | 576 |
| 379 | 20231106 | 135100 | 4081850350 | 22550 | 22600 | 22600 | 22550 | 554 |
| 380 | 20231106 | 135000 | 4069337950 | 22600 | 22600 | 22650 | 22550 | 365 |
| 381 | 20231106 | 134900 | 4061080850 | 22600 | 22650 | 22700 | 22550 | 696 |
| 382 | 20231106 | 134800 | 4045348750 | 22650 | 22650 | 22700 | 22550 | 629 |
| 383 | 20231106 | 134700 | 4031110450 | 22650 | 22700 | 22700 | 22600 | 419 |
| 384 | 20231106 | 134600 | 4021607350 | 22650 | 22650 | 22700 | 22550 | 206 |
| 385 | 20231106 | 134500 | 4016944300 | 22700 | 22600 | 22700 | 22600 | 385 |
| 386 | 20231106 | 134400 | 4008209200 | 22650 | 22650 | 22700 | 22600 | 510 |
| 387 | 20231106 | 134300 | 3996644750 | 22650 | 22650 | 22700 | 22650 | 382 |
| 388 | 20231106 | 134200 | 3987977700 | 22600 | 22650 | 22700 | 22600 | 446 |
| 389 | 20231106 | 134100 | 3977884050 | 22700 | 22650 | 22700 | 22650 | 415 |
| 390 | 20231106 | 134000 | 3968467950 | 22700 | 22600 | 22700 | 22550 | 295 |
| 391 | 20231106 | 133900 | 3961786600 | 22700 | 22650 | 22700 | 22600 | 618 |
| 392 | 20231106 | 133800 | 3947766550 | 22650 | 22650 | 22700 | 22650 | 265 |
| 393 | 20231106 | 133700 | 3941762850 | 22550 | 22700 | 22700 | 22550 | 479 |
| 394 | 20231106 | 133600 | 3930898250 | 22650 | 22650 | 22700 | 22600 | 506 |
| 395 | 20231106 | 133500 | 3919427550 | 22700 | 22700 | 22700 | 22650 | 105 |
| 396 | 20231106 | 133400 | 3917047600 | 22700 | 22700 | 22700 | 22600 | 584 |
| 397 | 20231106 | 133300 | 3903798700 | 22650 | 22700 | 22700 | 22550 | 758 |
| 398 | 20231106 | 133200 | 3886650250 | 22700 | 22750 | 22750 | 22700 | 474 |
| 399 | 20231106 | 133100 | 3875881500 | 22750 | 22750 | 22750 | 22700 | 331 |
| 400 | 20231106 | 133000 | 3868353150 | 22750 | 22650 | 22750 | 22650 | 482 |
| 401 | 20231106 | 132900 | 3857398500 | 22750 | 22700 | 22750 | 22650 | 313 |
| 402 | 20231106 | 132800 | 3850285250 | 22700 | 22650 | 22750 | 22600 | 467 |
| 403 | 20231106 | 132700 | 3839663600 | 22650 | 22700 | 22750 | 22600 | 267 |
| 404 | 20231106 | 132600 | 3833597600 | 22750 | 22750 | 22750 | 22750 | 380 |
| 405 | 20231106 | 132500 | 3824952600 | 22700 | 22750 | 22750 | 22700 | 780 |
| 406 | 20231106 | 132400 | 3807211450 | 22750 | 22750 | 22750 | 22700 | 572 |
| 407 | 20231106 | 132300 | 3794206150 | 22700 | 22750 | 22750 | 22650 | 240 |
| 408 | 20231106 | 132200 | 3788753900 | 22750 | 22750 | 22750 | 22700 | 474 |
| 409 | 20231106 | 132100 | 3777970650 | 22750 | 22750 | 22750 | 22700 | 475 |
| 410 | 20231106 | 132000 | 3767168950 | 22750 | 22750 | 22750 | 22700 | 484 |
| 411 | 20231106 | 131900 | 3756159600 | 22700 | 22700 | 22750 | 22700 | 267 |
| 412 | 20231106 | 131800 | 3750089050 | 22750 | 22750 | 22750 | 22750 | 298 |
| 413 | 20231106 | 131700 | 3743309550 | 22700 | 22700 | 22750 | 22650 | 540 |
| 414 | 20231106 | 131600 | 3731048600 | 22700 | 22700 | 22700 | 22700 | 301 |
| 415 | 20231106 | 131500 | 3724215900 | 22700 | 22700 | 22750 | 22650 | 404 |
| 416 | 20231106 | 131400 | 3715039650 | 22750 | 22650 | 22750 | 22650 | 392 |
| 417 | 20231106 | 131300 | 3706124800 | 22700 | 22700 | 22700 | 22650 | 435 |
| 418 | 20231106 | 131200 | 3696253100 | 22700 | 22650 | 22750 | 22650 | 124 |
| 419 | 20231106 | 131100 | 3693437350 | 22650 | 22750 | 22750 | 22650 | 538 |
| 420 | 20231106 | 131000 | 3681228900 | 22700 | 22750 | 22750 | 22700 | 513 |
| 421 | 20231106 | 130900 | 3669565050 | 22750 | 22650 | 22750 | 22600 | 1045 |
| 422 | 20231106 | 130800 | 3645855050 | 22700 | 22750 | 22750 | 22600 | 606 |
| 423 | 20231106 | 130700 | 3632112500 | 22750 | 22750 | 22750 | 22700 | 367 |
| 424 | 20231106 | 130600 | 3623768650 | 22700 | 22700 | 22700 | 22650 | 1931 |
| 425 | 20231106 | 130500 | 3579940550 | 22600 | 22650 | 22700 | 22600 | 493 |
| 426 | 20231106 | 130400 | 3568759850 | 22650 | 22700 | 22700 | 22650 | 576 |
| 427 | 20231106 | 130300 | 3555688850 | 22650 | 22600 | 22700 | 22550 | 642 |
| 428 | 20231106 | 130200 | 3541184250 | 22650 | 22650 | 22650 | 22650 | 341 |
| 429 | 20231106 | 130100 | 3533460600 | 22650 | 22700 | 22700 | 22600 | 294 |
| 430 | 20231106 | 130000 | 3526791400 | 22600 | 22700 | 22700 | 22600 | 562 |
| 431 | 20231106 | 125900 | 3514053050 | 22700 | 22700 | 22700 | 22700 | 274 |
| 432 | 20231106 | 125800 | 3507833250 | 22700 | 22700 | 22700 | 22650 | 479 |
| 433 | 20231106 | 125700 | 3496964700 | 22700 | 22700 | 22700 | 22650 | 417 |
| 434 | 20231106 | 125600 | 3487499300 | 22700 | 22700 | 22700 | 22650 | 367 |
| 435 | 20231106 | 125500 | 3479171150 | 22700 | 22650 | 22700 | 22650 | 329 |
| 436 | 20231106 | 125400 | 3471715550 | 22600 | 22650 | 22650 | 22600 | 365 |
| 437 | 20231106 | 125300 | 3463451100 | 22600 | 22600 | 22650 | 22600 | 434 |
| 438 | 20231106 | 125200 | 3453624000 | 22650 | 22550 | 22650 | 22550 | 233 |
| 439 | 20231106 | 125100 | 3448348300 | 22650 | 22600 | 22650 | 22550 | 695 |
| 440 | 20231106 | 125000 | 3432633850 | 22600 | 22600 | 22600 | 22500 | 166 |
| 441 | 20231106 | 124900 | 3428882650 | 22450 | 22600 | 22600 | 22450 | 427 |
| 442 | 20231106 | 124800 | 3419248400 | 22600 | 22500 | 22600 | 22400 | 387 |
| 443 | 20231106 | 124700 | 3410530550 | 22550 | 22500 | 22550 | 22400 | 1203 |
| 444 | 20231106 | 124600 | 3383547400 | 22500 | 22550 | 22550 | 22500 | 1364 |
| 445 | 20231106 | 124500 | 3352843650 | 22600 | 22600 | 22650 | 22550 | 1403 |
| 446 | 20231106 | 124400 | 3321184100 | 22650 | 22650 | 22650 | 22600 | 497 |
| 447 | 20231106 | 124300 | 3309948050 | 22600 | 22650 | 22700 | 22600 | 1080 |
| 448 | 20231106 | 124200 | 3285506950 | 22650 | 22650 | 22750 | 22650 | 473 |
| 449 | 20231106 | 124100 | 3274753100 | 22700 | 22750 | 22750 | 22700 | 304 |
| 450 | 20231106 | 124000 | 3267838550 | 22750 | 22750 | 22750 | 22650 | 375 |
| 451 | 20231106 | 123900 | 3259311350 | 22750 | 22750 | 22750 | 22700 | 563 |
| 452 | 20231106 | 123800 | 3246509950 | 22750 | 22700 | 22750 | 22700 | 1341 |
| 453 | 20231106 | 123700 | 3216062850 | 22650 | 22700 | 22700 | 22650 | 240 |
| 454 | 20231106 | 123600 | 3210619350 | 22700 | 22700 | 22700 | 22600 | 341 |
| 455 | 20231106 | 123500 | 3202880550 | 22650 | 22650 | 22700 | 22650 | 428 |
| 456 | 20231106 | 123400 | 3193168150 | 22700 | 22650 | 22700 | 22600 | 2108 |
| 457 | 20231106 | 123300 | 3145488950 | 22650 | 22650 | 22700 | 22650 | 418 |
| 458 | 20231106 | 123200 | 3136007550 | 22700 | 22700 | 22700 | 22650 | 473 |
| 459 | 20231106 | 123100 | 3125275450 | 22700 | 22700 | 22700 | 22650 | 360 |
| 460 | 20231106 | 123000 | 3117103600 | 22700 | 22650 | 22700 | 22650 | 404 |
| 461 | 20231106 | 122900 | 3107937750 | 22700 | 22600 | 22700 | 22600 | 428 |
| 462 | 20231106 | 122800 | 3098241800 | 22600 | 22600 | 22650 | 22550 | 665 |
| 463 | 20231106 | 122700 | 3083204800 | 22550 | 22650 | 22650 | 22550 | 739 |
| 464 | 20231106 | 122600 | 3066497900 | 22600 | 22700 | 22700 | 22550 | 763 |
| 465 | 20231106 | 122500 | 3049251050 | 22700 | 22600 | 22700 | 22600 | 1630 |
| 466 | 20231106 | 122400 | 3012379400 | 22550 | 22650 | 22700 | 22550 | 531 |
| 467 | 20231106 | 122300 | 3000359300 | 22600 | 22650 | 22650 | 22550 | 1337 |
| 468 | 20231106 | 122200 | 2970127550 | 22600 | 22550 | 22600 | 22500 | 1669 |
| 469 | 20231106 | 122100 | 2932480250 | 22550 | 22500 | 22550 | 22500 | 377 |
| 470 | 20231106 | 122000 | 2923981750 | 22500 | 22550 | 22550 | 22500 | 427 |
| 471 | 20231106 | 121900 | 2914359800 | 22550 | 22550 | 22550 | 22550 | 339 |
| 472 | 20231106 | 121800 | 2906715350 | 22500 | 22500 | 22550 | 22500 | 676 |
| 473 | 20231106 | 121700 | 2891494950 | 22500 | 22450 | 22500 | 22450 | 479 |
| 474 | 20231106 | 121600 | 2880721750 | 22450 | 22500 | 22500 | 22450 | 568 |
| 475 | 20231106 | 121500 | 2867946400 | 22500 | 22400 | 22500 | 22400 | 165 |
| 476 | 20231106 | 121400 | 2864242300 | 22500 | 22450 | 22500 | 22450 | 386 |
| 477 | 20231106 | 121300 | 2855566200 | 22450 | 22400 | 22500 | 22400 | 302 |
| 478 | 20231106 | 121200 | 2848788000 | 22450 | 22450 | 22500 | 22450 | 424 |
| 479 | 20231106 | 121100 | 2839256950 | 22450 | 22500 | 22500 | 22450 | 376 |
| 480 | 20231106 | 121000 | 2830815000 | 22500 | 22450 | 22500 | 22450 | 359 |
| 481 | 20231106 | 120900 | 2822754250 | 22450 | 22450 | 22450 | 22400 | 712 |
| 482 | 20231106 | 120800 | 2806791250 | 22450 | 22450 | 22450 | 22400 | 459 |
| 483 | 20231106 | 120700 | 2796488450 | 22450 | 22400 | 22450 | 22350 | 655 |
| 484 | 20231106 | 120600 | 2781817800 | 22400 | 22400 | 22400 | 22350 | 259 |
| 485 | 20231106 | 120500 | 2776016800 | 22400 | 22400 | 22400 | 22350 | 443 |
| 486 | 20231106 | 120400 | 2766097800 | 22400 | 22400 | 22400 | 22350 | 446 |
| 487 | 20231106 | 120300 | 2756107600 | 22400 | 22400 | 22400 | 22350 | 595 |
| 488 | 20231106 | 120200 | 2742797900 | 22400 | 22350 | 22400 | 22350 | 340 |
| 489 | 20231106 | 120100 | 2735188200 | 22350 | 22400 | 22400 | 22350 | 409 |
| 490 | 20231106 | 120000 | 2726029950 | 22400 | 22400 | 22400 | 22350 | 321 |
| 491 | 20231106 | 115900 | 2718841100 | 22400 | 22350 | 22400 | 22350 | 268 |
| 492 | 20231106 | 115800 | 2712841300 | 22350 | 22400 | 22400 | 22350 | 196 |
| 493 | 20231106 | 115700 | 2708455500 | 22400 | 22400 | 22400 | 22350 | 345 |
| 494 | 20231106 | 115600 | 2700729950 | 22400 | 22300 | 22400 | 22300 | 188 |
| 495 | 20231106 | 115500 | 2696530300 | 22350 | 22300 | 22350 | 22300 | 533 |
| 496 | 20231106 | 115400 | 2684635100 | 22300 | 22300 | 22350 | 22300 | 486 |
| 497 | 20231106 | 115300 | 2673789700 | 22350 | 22350 | 22350 | 22300 | 211 |
| 498 | 20231106 | 115200 | 2669074000 | 22350 | 22350 | 22350 | 22300 | 578 |
| 499 | 20231106 | 115100 | 2656164400 | 22350 | 22300 | 22350 | 22250 | 335 |
| 500 | 20231106 | 115000 | 2648689350 | 22300 | 22300 | 22300 | 22250 | 420 |
| 501 | 20231106 | 114900 | 2639326100 | 22300 | 22300 | 22300 | 22250 | 345 |
| 502 | 20231106 | 114800 | 2631636000 | 22300 | 22250 | 22300 | 22250 | 370 |
| 503 | 20231106 | 114700 | 2623388250 | 22200 | 22300 | 22300 | 22200 | 264 |
| 504 | 20231106 | 114600 | 2617502600 | 22200 | 22250 | 22300 | 22200 | 419 |
| 505 | 20231106 | 114500 | 2608185450 | 22250 | 22250 | 22250 | 22200 | 247 |
| 506 | 20231106 | 114400 | 2602690900 | 22200 | 22250 | 22250 | 22200 | 372 |
| 507 | 20231106 | 114300 | 2594416900 | 22250 | 22150 | 22250 | 22100 | 2535 |
| 508 | 20231106 | 114200 | 2538171750 | 22100 | 22150 | 22150 | 22100 | 381 |
| 509 | 20231106 | 114100 | 2529735550 | 22150 | 22200 | 22200 | 22150 | 352 |
| 510 | 20231106 | 114000 | 2521930950 | 22200 | 22150 | 22200 | 22150 | 319 |
| 511 | 20231106 | 113900 | 2514855550 | 22150 | 22200 | 22200 | 22150 | 502 |
| 512 | 20231106 | 113800 | 2503724300 | 22150 | 22200 | 22200 | 22150 | 200 |
| 513 | 20231106 | 113700 | 2499288450 | 22200 | 22150 | 22200 | 22100 | 365 |
| 514 | 20231106 | 113600 | 2491206800 | 22100 | 22200 | 22200 | 22100 | 201 |
| 515 | 20231106 | 113500 | 2486751300 | 22200 | 22200 | 22200 | 22100 | 274 |
| 516 | 20231106 | 113400 | 2480677500 | 22150 | 22150 | 22200 | 22150 | 168 |
| 517 | 20231106 | 113300 | 2476949100 | 22200 | 22200 | 22200 | 22150 | 232 |
| 518 | 20231106 | 113200 | 2471804850 | 22150 | 22200 | 22200 | 22150 | 184 |
| 519 | 20231106 | 113100 | 2467720250 | 22200 | 22200 | 22200 | 22150 | 172 |
| 520 | 20231106 | 113000 | 2463905000 | 22200 | 22200 | 22200 | 22150 | 190 |
| 521 | 20231106 | 112900 | 2459693900 | 22150 | 22200 | 22200 | 22100 | 188 |
| 522 | 20231106 | 112800 | 2455529600 | 22150 | 22200 | 22200 | 22150 | 175 |
| 523 | 20231106 | 112700 | 2451648400 | 22200 | 22200 | 22200 | 22150 | 320 |
| 524 | 20231106 | 112600 | 2444550150 | 22200 | 22100 | 22200 | 22100 | 141 |
| 525 | 20231106 | 112500 | 2441421650 | 22150 | 22150 | 22150 | 22100 | 1531 |
| 526 | 20231106 | 112400 | 2407512750 | 22100 | 22150 | 22150 | 22050 | 433 |
| 527 | 20231106 | 112300 | 2397950900 | 22100 | 22150 | 22150 | 22100 | 476 |
| 528 | 20231106 | 112200 | 2387426250 | 22100 | 22100 | 22150 | 22100 | 218 |
| 529 | 20231106 | 112100 | 2382601850 | 22100 | 22100 | 22150 | 22000 | 2195 |
| 530 | 20231106 | 112000 | 2334187300 | 22150 | 22150 | 22150 | 22100 | 358 |
| 531 | 20231106 | 111900 | 2326261150 | 22150 | 22150 | 22200 | 22100 | 178 |
| 532 | 20231106 | 111800 | 2322318550 | 22150 | 22150 | 22150 | 22100 | 348 |
| 533 | 20231106 | 111700 | 2314618100 | 22100 | 22150 | 22150 | 22100 | 178 |
| 534 | 20231106 | 111600 | 2310677000 | 22150 | 22150 | 22150 | 22100 | 259 |
| 535 | 20231106 | 111500 | 2304943100 | 22100 | 22100 | 22150 | 22100 | 233 |
| 536 | 20231106 | 111400 | 2299788900 | 22150 | 22150 | 22150 | 22100 | 293 |
| 537 | 20231106 | 111300 | 2293304450 | 22100 | 22150 | 22150 | 22100 | 663 |
| 538 | 20231106 | 111200 | 2278640300 | 22150 | 22150 | 22150 | 22100 | 261 |
| 539 | 20231106 | 111100 | 2272862300 | 22150 | 22100 | 22150 | 22050 | 857 |
| 540 | 20231106 | 111000 | 2253927700 | 22100 | 22100 | 22100 | 22050 | 356 |
| 541 | 20231106 | 110900 | 2246063050 | 22100 | 22050 | 22100 | 22000 | 1043 |
| 542 | 20231106 | 110800 | 2223067750 | 22000 | 22050 | 22100 | 22000 | 224 |
| 543 | 20231106 | 110700 | 2218132650 | 22050 | 22050 | 22100 | 22050 | 214 |
| 544 | 20231106 | 110600 | 2213411450 | 22000 | 22050 | 22100 | 22000 | 514 |
| 545 | 20231106 | 110500 | 2202079400 | 22050 | 22050 | 22050 | 22000 | 324 |
| 546 | 20231106 | 110400 | 2194939000 | 22050 | 22050 | 22050 | 22000 | 570 |
| 547 | 20231106 | 110300 | 2182370600 | 22050 | 22000 | 22050 | 22000 | 839 |
| 548 | 20231106 | 110200 | 2163875500 | 22050 | 22050 | 22050 | 22000 | 206 |
| 549 | 20231106 | 110100 | 2159339800 | 22050 | 22050 | 22050 | 22000 | 757 |
| 550 | 20231106 | 110000 | 2142679400 | 22050 | 22050 | 22050 | 22000 | 131 |
| 551 | 20231106 | 105900 | 2139792050 | 22000 | 22000 | 22050 | 22000 | 157 |
| 552 | 20231106 | 105800 | 2136335200 | 22050 | 22050 | 22050 | 22050 | 57 |
| 553 | 20231106 | 105700 | 2135078350 | 22050 | 22050 | 22050 | 22000 | 117 |
| 554 | 20231106 | 105600 | 2132501550 | 22000 | 22000 | 22050 | 22000 | 334 |
| 555 | 20231106 | 105500 | 2125150250 | 22000 | 21950 | 22050 | 21950 | 412 |
| 556 | 20231106 | 105400 | 2116087900 | 22000 | 21950 | 22050 | 21950 | 426 |
| 557 | 20231106 | 105300 | 2106707500 | 22050 | 22000 | 22050 | 21950 | 385 |
| 558 | 20231106 | 105200 | 2098244800 | 22050 | 22050 | 22050 | 21950 | 652 |
| 559 | 20231106 | 105100 | 2083893650 | 22050 | 22000 | 22050 | 22000 | 300 |
| 560 | 20231106 | 105000 | 2077290800 | 22050 | 22050 | 22050 | 22000 | 86 |
| 561 | 20231106 | 104900 | 2075394700 | 22000 | 22000 | 22050 | 21950 | 1102 |
| 562 | 20231106 | 104800 | 2051151350 | 21950 | 21900 | 22000 | 21900 | 1262 |
| 563 | 20231106 | 104700 | 2023449100 | 21900 | 21950 | 21950 | 21900 | 253 |
| 564 | 20231106 | 104600 | 2017898700 | 21950 | 21900 | 21950 | 21850 | 520 |
| 565 | 20231106 | 104500 | 2006510500 | 21950 | 21900 | 21950 | 21900 | 711 |
| 566 | 20231106 | 104400 | 1990930000 | 21900 | 21800 | 21900 | 21800 | 101 |
| 567 | 20231106 | 104300 | 1988723700 | 21800 | 21800 | 21900 | 21800 | 65 |
| 568 | 20231106 | 104200 | 1987303400 | 21900 | 21850 | 21900 | 21800 | 929 |
| 569 | 20231106 | 104100 | 1967007200 | 21850 | 21850 | 21900 | 21850 | 550 |
| 570 | 20231106 | 104000 | 1954987950 | 21850 | 21850 | 21900 | 21850 | 190 |
| 571 | 20231106 | 103900 | 1950834800 | 21900 | 21850 | 21900 | 21850 | 934 |
| 572 | 20231106 | 103800 | 1930400300 | 21900 | 21900 | 21900 | 21850 | 126 |
| 573 | 20231106 | 103700 | 1927643900 | 21850 | 21850 | 21900 | 21850 | 125 |
| 574 | 20231106 | 103600 | 1924911000 | 21850 | 21850 | 21900 | 21850 | 309 |
| 575 | 20231106 | 103500 | 1918157700 | 21850 | 21850 | 21850 | 21800 | 173 |
| 576 | 20231106 | 103400 | 1914377900 | 21900 | 21850 | 21900 | 21800 | 188 |
| 577 | 20231106 | 103300 | 1910271600 | 21850 | 21850 | 21850 | 21750 | 67 |
| 578 | 20231106 | 103200 | 1908810850 | 21850 | 21750 | 21850 | 21750 | 82 |
| 579 | 20231106 | 103100 | 1907025150 | 21850 | 21850 | 21850 | 21750 | 209 |
| 580 | 20231106 | 103000 | 1902473350 | 21800 | 21850 | 21850 | 21800 | 277 |
| 581 | 20231106 | 102900 | 1896425200 | 21850 | 21750 | 21850 | 21750 | 101 |
| 582 | 20231106 | 102800 | 1894226100 | 21800 | 21850 | 21850 | 21800 | 575 |
| 583 | 20231106 | 102700 | 1881690350 | 21850 | 21850 | 21900 | 21800 | 83 |
| 584 | 20231106 | 102600 | 1879879450 | 21900 | 21800 | 21900 | 21800 | 949 |
| 585 | 20231106 | 102500 | 1859137050 | 21800 | 21850 | 21850 | 21800 | 624 |
| 586 | 20231106 | 102400 | 1845533700 | 21800 | 21750 | 21800 | 21750 | 1528 |
| 587 | 20231106 | 102300 | 1812225700 | 21750 | 21750 | 21800 | 21750 | 91 |
| 588 | 20231106 | 102200 | 1810246100 | 21800 | 21750 | 21800 | 21750 | 59 |
| 589 | 20231106 | 102100 | 1808962750 | 21800 | 21750 | 21800 | 21750 | 151 |
| 590 | 20231106 | 102000 | 1805678350 | 21800 | 21750 | 21800 | 21700 | 838 |
| 591 | 20231106 | 101900 | 1787489050 | 21750 | 21750 | 21800 | 21750 | 209 |
| 592 | 20231106 | 101800 | 1782943100 | 21750 | 21700 | 21750 | 21700 | 37 |
| 593 | 20231106 | 101700 | 1782140050 | 21750 | 21750 | 21750 | 21700 | 157 |
| 594 | 20231106 | 101600 | 1778728050 | 21700 | 21750 | 21750 | 21700 | 192 |
| 595 | 20231106 | 101500 | 1774560600 | 21750 | 21700 | 21750 | 21700 | 108 |
| 596 | 20231106 | 101400 | 1772216850 | 21800 | 21750 | 21800 | 21700 | 816 |
| 597 | 20231106 | 101300 | 1754497600 | 21800 | 21800 | 21800 | 21750 | 64 |
| 598 | 20231106 | 101200 | 1753105400 | 21800 | 21750 | 21800 | 21750 | 41 |
| 599 | 20231106 | 101100 | 1752213500 | 21750 | 21750 | 21800 | 21750 | 191 |
| 600 | 20231106 | 101000 | 1748058950 | 21800 | 21700 | 21800 | 21700 | 635 |
| 601 | 20231106 | 100900 | 1734250150 | 21750 | 21750 | 21800 | 21750 | 2154 |
| 602 | 20231106 | 100800 | 1687386600 | 21700 | 21600 | 21700 | 21600 | 1905 |
| 603 | 20231106 | 100700 | 1646089700 | 21650 | 21600 | 21650 | 21600 | 11 |
| 604 | 20231106 | 100600 | 1645852050 | 21650 | 21600 | 21650 | 21600 | 158 |
| 605 | 20231106 | 100500 | 1642434350 | 21650 | 21650 | 21650 | 21600 | 99 |
| 606 | 20231106 | 100400 | 1640292600 | 21600 | 21600 | 21650 | 21600 | 73 |
| 607 | 20231106 | 100300 | 1638714900 | 21650 | 21600 | 21650 | 21600 | 114 |
| 608 | 20231106 | 100200 | 1636252250 | 21650 | 21650 | 21650 | 21600 | 126 |
| 609 | 20231106 | 100100 | 1633529150 | 21600 | 21600 | 21650 | 21600 | 530 |
| 610 | 20231106 | 100000 | 1622081100 | 21650 | 21600 | 21650 | 21600 | 63 |
| 611 | 20231106 | 095900 | 1620720150 | 21600 | 21600 | 21650 | 21600 | 86 |
| 612 | 20231106 | 095800 | 1618862250 | 21650 | 21600 | 21650 | 21600 | 811 |
| 613 | 20231106 | 095700 | 1601309000 | 21650 | 21600 | 21650 | 21600 | 117 |
| 614 | 20231106 | 095600 | 1598781700 | 21600 | 21550 | 21650 | 21550 | 941 |
| 615 | 20231106 | 095500 | 1578495150 | 21650 | 21600 | 21650 | 21600 | 205 |
| 616 | 20231106 | 095400 | 1574067050 | 21550 | 21600 | 21650 | 21550 | 1825 |
| 617 | 20231106 | 095300 | 1534650200 | 21650 | 21600 | 21650 | 21600 | 412 |
| 618 | 20231106 | 095200 | 1525750850 | 21600 | 21650 | 21650 | 21600 | 326 |
| 619 | 20231106 | 095100 | 1518709100 | 21650 | 21600 | 21650 | 21600 | 338 |
| 620 | 20231106 | 095000 | 1511407100 | 21600 | 21600 | 21650 | 21550 | 264 |
| 621 | 20231106 | 094900 | 1505709600 | 21550 | 21600 | 21600 | 21550 | 351 |
| 622 | 20231106 | 094800 | 1498138800 | 21600 | 21550 | 21650 | 21550 | 296 |
| 623 | 20231106 | 094700 | 1491758050 | 21650 | 21550 | 21650 | 21500 | 266 |
| 624 | 20231106 | 094600 | 1486025350 | 21650 | 21550 | 21650 | 21550 | 2826 |
| 625 | 20231106 | 094500 | 1424986200 | 21550 | 21550 | 21600 | 21500 | 799 |
| 626 | 20231106 | 094400 | 1407790100 | 21500 | 21550 | 21550 | 21450 | 375 |
| 627 | 20231106 | 094300 | 1399744750 | 21550 | 21500 | 21550 | 21400 | 972 |
| 628 | 20231106 | 094200 | 1378887900 | 21500 | 21500 | 21550 | 21450 | 229 |
| 629 | 20231106 | 094100 | 1373975250 | 21550 | 21500 | 21550 | 21350 | 4536 |
| 630 | 20231106 | 094000 | 1276810300 | 21450 | 21600 | 21600 | 21450 | 6520 |
| 631 | 20231106 | 093900 | 1136461100 | 21600 | 21650 | 21650 | 21600 | 420 |
| 632 | 20231106 | 093800 | 1127386600 | 21650 | 21600 | 21650 | 21600 | 358 |
| 633 | 20231106 | 093700 | 1119653650 | 21550 | 21600 | 21650 | 21550 | 1305 |
| 634 | 20231106 | 093600 | 1091467050 | 21600 | 21600 | 21650 | 21600 | 833 |
| 635 | 20231106 | 093500 | 1073462900 | 21600 | 21650 | 21650 | 21600 | 320 |
| 636 | 20231106 | 093400 | 1066547550 | 21600 | 21600 | 21650 | 21600 | 639 |
| 637 | 20231106 | 093300 | 1052744150 | 21600 | 21650 | 21650 | 21600 | 391 |
| 638 | 20231106 | 093200 | 1044279200 | 21650 | 21650 | 21650 | 21650 | 302 |
| 639 | 20231106 | 093100 | 1037740900 | 21650 | 21550 | 21650 | 21550 | 395 |
| 640 | 20231106 | 093000 | 1029199500 | 21550 | 21600 | 21650 | 21550 | 684 |
| 641 | 20231106 | 092900 | 1014407700 | 21650 | 21600 | 21650 | 21600 | 333 |
| 642 | 20231106 | 092800 | 1007214600 | 21600 | 21650 | 21700 | 21550 | 1457 |
| 643 | 20231106 | 092700 | 975685050 | 21600 | 21650 | 21700 | 21500 | 4338 |
| 644 | 20231106 | 092600 | 882160750 | 21650 | 21650 | 21650 | 21550 | 2355 |
| 645 | 20231106 | 092500 | 831286700 | 21650 | 21650 | 21650 | 21650 | 137 |
| 646 | 20231106 | 092400 | 828320650 | 21650 | 21700 | 21700 | 21550 | 3011 |
| 647 | 20231106 | 092300 | 763219200 | 21700 | 21700 | 21700 | 21650 | 596 |
| 648 | 20231106 | 092200 | 750308800 | 21650 | 21750 | 21750 | 21650 | 706 |
| 649 | 20231106 | 092100 | 734975750 | 21850 | 21850 | 21850 | 21750 | 519 |
| 650 | 20231106 | 092000 | 723678050 | 21850 | 21950 | 21950 | 21850 | 336 |
| 651 | 20231106 | 091900 | 716336250 | 21950 | 21800 | 21950 | 21800 | 1029 |
| 652 | 20231106 | 091800 | 693843300 | 21850 | 21850 | 21950 | 21800 | 1523 |
| 653 | 20231106 | 091700 | 660507500 | 21850 | 21850 | 21850 | 21800 | 918 |
| 654 | 20231106 | 091600 | 640464000 | 21800 | 21750 | 21850 | 21750 | 415 |
| 655 | 20231106 | 091500 | 631429950 | 21750 | 21750 | 21800 | 21750 | 219 |
| 656 | 20231106 | 091400 | 626664100 | 21800 | 21750 | 21800 | 21700 | 441 |
| 657 | 20231106 | 091300 | 617086050 | 21750 | 21800 | 21850 | 21700 | 572 |
| 658 | 20231106 | 091200 | 604651800 | 21800 | 21800 | 21850 | 21800 | 258 |
| 659 | 20231106 | 091100 | 599026550 | 21750 | 21700 | 21750 | 21650 | 935 |
| 660 | 20231106 | 091000 | 578747700 | 21750 | 21600 | 21800 | 21600 | 1265 |
| 661 | 20231106 | 090900 | 551319200 | 21550 | 21600 | 21600 | 21450 | 2516 |
| 662 | 20231106 | 090800 | 497185700 | 21600 | 21850 | 21900 | 21500 | 5400 |
| 663 | 20231106 | 090700 | 380086050 | 21800 | 21850 | 22050 | 21800 | 3117 |
| 664 | 20231106 | 090600 | 311944400 | 21850 | 22050 | 22050 | 21850 | 4373 |
| 665 | 20231106 | 090500 | 216132000 | 22050 | 22100 | 22100 | 22050 | 1734 |
| 666 | 20231106 | 090400 | 177856300 | 22100 | 22200 | 22200 | 22100 | 2100 |
| 667 | 20231106 | 090300 | 131301700 | 22200 | 22300 | 22300 | 22200 | 372 |
| 668 | 20231106 | 090200 | 123033850 | 22350 | 22250 | 22350 | 22250 | 337 |
| 669 | 20231106 | 090100 | 115515550 | 22250 | 22350 | 22500 | 22200 | 1406 |
| 670 | 20231106 | 090000 | 84171450 | 22300 | 22400 | 22550 | 22300 | 3615 |