36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 200900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 3 | 20231106 | 200800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20231106 | 200700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20231106 | 200600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20231106 | 200500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20231106 | 200400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20231106 | 200300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20231106 | 200200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20231106 | 200100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20231106 | 200000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20231106 | 195900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20231106 | 195800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20231106 | 195700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20231106 | 195600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20231106 | 195500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20231106 | 195400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20231106 | 195300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20231106 | 195200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20231106 | 195100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20231106 | 195000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20231106 | 194900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20231106 | 194800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20231106 | 194700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20231106 | 194600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20231106 | 194500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20231106 | 194400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20231106 | 194300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20231106 | 194200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20231106 | 194100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20231106 | 194000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20231106 | 193900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 33 | 20231106 | 193800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20231106 | 193700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20231106 | 193600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20231106 | 193500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20231106 | 193400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20231106 | 193300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20231106 | 193200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20231106 | 193100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20231106 | 193000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20231106 | 192900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20231106 | 192800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20231106 | 192700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20231106 | 192600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20231106 | 192500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20231106 | 192400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20231106 | 192300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20231106 | 192200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20231106 | 192100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20231106 | 192000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20231106 | 191900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20231106 | 191800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20231106 | 191700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20231106 | 191600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20231106 | 191500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20231106 | 191400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20231106 | 191300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20231106 | 191200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20231106 | 191100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20231106 | 191000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20231106 | 190900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 63 | 20231106 | 190800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20231106 | 190700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20231106 | 190600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20231106 | 190500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20231106 | 190400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20231106 | 190300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20231106 | 190200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20231106 | 190100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20231106 | 190000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20231106 | 185900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20231106 | 185800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20231106 | 185700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20231106 | 185600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20231106 | 185500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20231106 | 185400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20231106 | 185300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20231106 | 185200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20231106 | 185100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20231106 | 185000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20231106 | 184900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20231106 | 184800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20231106 | 184700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20231106 | 184600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20231106 | 184500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20231106 | 184400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20231106 | 184300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20231106 | 184200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20231106 | 184100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20231106 | 184000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20231106 | 183900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 93 | 20231106 | 183800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20231106 | 183700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20231106 | 183600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20231106 | 183500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20231106 | 183400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20231106 | 183300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20231106 | 183200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20231106 | 183100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20231106 | 183000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20231106 | 182900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20231106 | 182800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20231106 | 182700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20231106 | 182600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20231106 | 182500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20231106 | 182400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20231106 | 182300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20231106 | 182200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20231106 | 182100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20231106 | 182000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20231106 | 181900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20231106 | 181800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20231106 | 181700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20231106 | 181600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20231106 | 181500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20231106 | 181400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20231106 | 181300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20231106 | 181200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20231106 | 181100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20231106 | 181000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20231106 | 180900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 123 | 20231106 | 180800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20231106 | 180700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20231106 | 180600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20231106 | 180500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20231106 | 180400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20231106 | 180300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20231106 | 180200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20231106 | 180100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20231106 | 180000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20231106 | 175900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20231106 | 175800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20231106 | 175700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20231106 | 175600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20231106 | 175500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20231106 | 175400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20231106 | 175300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20231106 | 175200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20231106 | 175100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20231106 | 175000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20231106 | 174900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20231106 | 174800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20231106 | 174700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20231106 | 174600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20231106 | 174500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20231106 | 174400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20231106 | 174300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20231106 | 174200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20231106 | 174100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20231106 | 174000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20231106 | 173900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 153 | 20231106 | 173800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20231106 | 173700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20231106 | 173600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20231106 | 173500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20231106 | 173400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20231106 | 173300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20231106 | 173200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20231106 | 173100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20231106 | 173000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20231106 | 172900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20231106 | 172800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20231106 | 172700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20231106 | 172600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20231106 | 172500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20231106 | 172400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20231106 | 172300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20231106 | 172200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20231106 | 172100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20231106 | 172000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20231106 | 171900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20231106 | 171800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20231106 | 171700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20231106 | 171600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20231106 | 171500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20231106 | 171400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20231106 | 171300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20231106 | 171200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20231106 | 171100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20231106 | 171000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20231106 | 170900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 183 | 20231106 | 170800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20231106 | 170700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20231106 | 170600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20231106 | 170500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20231106 | 170400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20231106 | 170300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20231106 | 170200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20231106 | 170100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20231106 | 170000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20231106 | 165900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20231106 | 165800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20231106 | 165700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20231106 | 165600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20231106 | 165500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20231106 | 165400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20231106 | 165300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20231106 | 165200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20231106 | 165100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20231106 | 165000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20231106 | 164900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20231106 | 164800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20231106 | 164700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20231106 | 164600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20231106 | 164500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20231106 | 164400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20231106 | 164300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20231106 | 164200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20231106 | 164100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20231106 | 164000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20231106 | 163900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 213 | 20231106 | 163800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20231106 | 163700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20231106 | 163600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20231106 | 163500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20231106 | 163400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20231106 | 163300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20231106 | 163200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20231106 | 163100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20231106 | 163000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20231106 | 162900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20231106 | 162800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20231106 | 162700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20231106 | 162600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20231106 | 162500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20231106 | 162400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20231106 | 162300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20231106 | 162200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20231106 | 162100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20231106 | 162000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20231106 | 161900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20231106 | 161800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20231106 | 161700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20231106 | 161600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20231106 | 161500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20231106 | 161400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20231106 | 161300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20231106 | 161200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20231106 | 161100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 241 | 20231106 | 161000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 242 | 20231106 | 160900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 243 | 20231106 | 160800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 244 | 20231106 | 160700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 245 | 20231106 | 160600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 246 | 20231106 | 160500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 247 | 20231106 | 160400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 248 | 20231106 | 160300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 249 | 20231106 | 160200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 250 | 20231106 | 160100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 251 | 20231106 | 160000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 252 | 20231106 | 155900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 253 | 20231106 | 155800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 254 | 20231106 | 155700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 255 | 20231106 | 155600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 256 | 20231106 | 155500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 257 | 20231106 | 155400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 258 | 20231106 | 155300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 259 | 20231106 | 155200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 260 | 20231106 | 155100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 261 | 20231106 | 155000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 262 | 20231106 | 154900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 263 | 20231106 | 154800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 264 | 20231106 | 154700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 265 | 20231106 | 154600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 266 | 20231106 | 154500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 267 | 20231106 | 154400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 268 | 20231106 | 154300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 269 | 20231106 | 154200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 270 | 20231106 | 154100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 271 | 20231106 | 154000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 272 | 20231106 | 153900 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 273 | 20231106 | 153800 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 274 | 20231106 | 153700 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 275 | 20231106 | 153600 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 276 | 20231106 | 153500 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 277 | 20231106 | 153400 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 278 | 20231106 | 153300 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 279 | 20231106 | 153200 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 280 | 20231106 | 153100 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 281 | 20231106 | 153000 | 11169169450 | 26150 | 26150 | 26150 | 26150 | 5641 |
| 282 | 20231106 | 152900 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 283 | 20231106 | 152800 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 284 | 20231106 | 152700 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 285 | 20231106 | 152600 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 286 | 20231106 | 152500 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 287 | 20231106 | 152400 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 288 | 20231106 | 152300 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 289 | 20231106 | 152200 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 290 | 20231106 | 152100 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 291 | 20231106 | 152000 | 11021657300 | 26150 | 26150 | 26150 | 26150 | 0 |
| 292 | 20231106 | 151900 | 11021657300 | 26150 | 26050 | 26150 | 26050 | 2553 |
| 293 | 20231106 | 151800 | 10955004300 | 26050 | 26100 | 26100 | 26050 | 807 |
| 294 | 20231106 | 151700 | 10933951600 | 26100 | 26050 | 26100 | 26050 | 582 |
| 295 | 20231106 | 151600 | 10918766500 | 26050 | 26100 | 26100 | 26050 | 810 |
| 296 | 20231106 | 151500 | 10897637600 | 26100 | 26100 | 26100 | 26050 | 1467 |
| 297 | 20231106 | 151400 | 10859349550 | 26100 | 26100 | 26100 | 26050 | 1051 |
| 298 | 20231106 | 151300 | 10831921150 | 26050 | 26100 | 26100 | 26050 | 2188 |
| 299 | 20231106 | 151200 | 10774825450 | 26100 | 26100 | 26100 | 26050 | 1489 |
| 300 | 20231106 | 151100 | 10735969450 | 26100 | 26050 | 26100 | 26050 | 2343 |
| 301 | 20231106 | 151000 | 10674873600 | 26050 | 26100 | 26100 | 26000 | 651 |
| 302 | 20231106 | 150900 | 10657907700 | 26050 | 26050 | 26050 | 26000 | 939 |
| 303 | 20231106 | 150800 | 10633449250 | 26050 | 26050 | 26050 | 26000 | 1777 |
| 304 | 20231106 | 150700 | 10587174650 | 26050 | 26050 | 26100 | 26050 | 605 |
| 305 | 20231106 | 150600 | 10571407800 | 26050 | 26000 | 26050 | 26000 | 1424 |
| 306 | 20231106 | 150500 | 10534360700 | 26000 | 26050 | 26050 | 26000 | 776 |
| 307 | 20231106 | 150400 | 10514162600 | 26050 | 26050 | 26050 | 26050 | 910 |
| 308 | 20231106 | 150300 | 10490457100 | 26050 | 26050 | 26050 | 26050 | 1235 |
| 309 | 20231106 | 150200 | 10458285350 | 26100 | 26000 | 26100 | 26000 | 233 |
| 310 | 20231106 | 150100 | 10452214200 | 26100 | 26050 | 26100 | 26000 | 309 |
| 311 | 20231106 | 150000 | 10444161750 | 26000 | 26050 | 26050 | 26000 | 470 |
| 312 | 20231106 | 145900 | 10431924900 | 26100 | 26050 | 26100 | 26050 | 208 |
| 313 | 20231106 | 145800 | 10426505650 | 26050 | 26000 | 26050 | 26000 | 503 |
| 314 | 20231106 | 145700 | 10413424850 | 26100 | 26000 | 26100 | 26000 | 561 |
| 315 | 20231106 | 145600 | 10398828850 | 26000 | 26000 | 26150 | 26000 | 6287 |
| 316 | 20231106 | 145500 | 10235056900 | 26000 | 26000 | 26000 | 26000 | 492 |
| 317 | 20231106 | 145400 | 10222264900 | 26000 | 26000 | 26050 | 26000 | 137 |
| 318 | 20231106 | 145300 | 10218697900 | 26000 | 26000 | 26050 | 26000 | 114 |
| 319 | 20231106 | 145200 | 10215733650 | 26000 | 26000 | 26000 | 26000 | 806 |
| 320 | 20231106 | 145100 | 10194777650 | 26000 | 26000 | 26050 | 26000 | 354 |
| 321 | 20231106 | 145000 | 10185571700 | 26000 | 26000 | 26000 | 26000 | 63 |
| 322 | 20231106 | 144900 | 10183933700 | 26050 | 26050 | 26050 | 26000 | 607 |
| 323 | 20231106 | 144800 | 10168133650 | 26050 | 26050 | 26050 | 26050 | 19 |
| 324 | 20231106 | 144700 | 10167638700 | 26050 | 26100 | 26100 | 26050 | 75 |
| 325 | 20231106 | 144600 | 10165684500 | 26100 | 26050 | 26100 | 26050 | 186 |
| 326 | 20231106 | 144500 | 10160830900 | 26050 | 26050 | 26050 | 26000 | 244 |
| 327 | 20231106 | 144400 | 10154475200 | 26050 | 26000 | 26050 | 26000 | 425 |
| 328 | 20231106 | 144300 | 10143405600 | 26050 | 26050 | 26100 | 26050 | 947 |
| 329 | 20231106 | 144200 | 10118734450 | 26050 | 26050 | 26100 | 26050 | 744 |
| 330 | 20231106 | 144100 | 10099353200 | 26050 | 26050 | 26050 | 26000 | 353 |
| 331 | 20231106 | 144000 | 10090158050 | 26100 | 26050 | 26100 | 26000 | 971 |
| 332 | 20231106 | 143900 | 10064875950 | 26050 | 26050 | 26050 | 26050 | 2032 |
| 333 | 20231106 | 143800 | 10011942350 | 26050 | 26050 | 26050 | 26000 | 621 |
| 334 | 20231106 | 143700 | 9995770600 | 26000 | 26050 | 26050 | 26000 | 165 |
| 335 | 20231106 | 143600 | 9991475600 | 26050 | 25900 | 26100 | 25850 | 11627 |
| 336 | 20231106 | 143500 | 9689126200 | 25900 | 26000 | 26050 | 25900 | 2476 |
| 337 | 20231106 | 143400 | 9624871050 | 26000 | 26000 | 26000 | 25950 | 1780 |
| 338 | 20231106 | 143300 | 9578606100 | 26000 | 26000 | 26000 | 25950 | 525 |
| 339 | 20231106 | 143200 | 9564960650 | 25950 | 25950 | 26000 | 25950 | 1643 |
| 340 | 20231106 | 143100 | 9522248950 | 25950 | 25950 | 25950 | 25950 | 212 |
| 341 | 20231106 | 143000 | 9516747550 | 25950 | 26000 | 26000 | 25950 | 511 |
| 342 | 20231106 | 142900 | 9503486100 | 26000 | 25950 | 26000 | 25900 | 382 |
| 343 | 20231106 | 142800 | 9493573700 | 26000 | 25950 | 26000 | 25950 | 322 |
| 344 | 20231106 | 142700 | 9485217750 | 25950 | 26000 | 26000 | 25950 | 390 |
| 345 | 20231106 | 142600 | 9475097200 | 26000 | 25950 | 26000 | 25950 | 311 |
| 346 | 20231106 | 142500 | 9467022450 | 25950 | 26000 | 26000 | 25950 | 85 |
| 347 | 20231106 | 142400 | 9464816650 | 25950 | 25950 | 26000 | 25950 | 578 |
| 348 | 20231106 | 142300 | 9449815550 | 25950 | 25950 | 25950 | 25900 | 469 |
| 349 | 20231106 | 142200 | 9437650550 | 25900 | 25900 | 25900 | 25900 | 3 |
| 350 | 20231106 | 142100 | 9437572850 | 25900 | 25900 | 25900 | 25900 | 203 |
| 351 | 20231106 | 142000 | 9432315150 | 25950 | 25950 | 25950 | 25950 | 550 |
| 352 | 20231106 | 141900 | 9418042650 | 25950 | 25900 | 25950 | 25900 | 232 |
| 353 | 20231106 | 141800 | 9412029800 | 25950 | 25950 | 25950 | 25900 | 27 |
| 354 | 20231106 | 141700 | 9411329250 | 25950 | 25850 | 25950 | 25850 | 3138 |
| 355 | 20231106 | 141600 | 9330068350 | 25850 | 25850 | 25850 | 25850 | 377 |
| 356 | 20231106 | 141500 | 9320322900 | 25850 | 25850 | 25850 | 25800 | 423 |
| 357 | 20231106 | 141400 | 9309402900 | 25850 | 25800 | 25850 | 25800 | 734 |
| 358 | 20231106 | 141300 | 9290465650 | 25800 | 25900 | 25900 | 25800 | 180 |
| 359 | 20231106 | 141200 | 9285814650 | 25800 | 25900 | 25900 | 25800 | 223 |
| 360 | 20231106 | 141100 | 9280053750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 361 | 20231106 | 141000 | 9280053750 | 25900 | 25850 | 25900 | 25800 | 87 |
| 362 | 20231106 | 140900 | 9277806550 | 25850 | 25800 | 25850 | 25800 | 275 |
| 363 | 20231106 | 140800 | 9270710800 | 25800 | 25800 | 25800 | 25800 | 101 |
| 364 | 20231106 | 140700 | 9268105000 | 25800 | 25850 | 25850 | 25800 | 487 |
| 365 | 20231106 | 140600 | 9255522650 | 25850 | 25900 | 25900 | 25850 | 591 |
| 366 | 20231106 | 140500 | 9240236050 | 25900 | 25900 | 25900 | 25900 | 210 |
| 367 | 20231106 | 140400 | 9234797050 | 25900 | 25900 | 25950 | 25850 | 450 |
| 368 | 20231106 | 140300 | 9223129600 | 25950 | 25950 | 25950 | 25950 | 40 |
| 369 | 20231106 | 140200 | 9222091600 | 25950 | 25900 | 25950 | 25850 | 226 |
| 370 | 20231106 | 140100 | 9216237550 | 25900 | 25900 | 25900 | 25850 | 520 |
| 371 | 20231106 | 140000 | 9202794850 | 25900 | 25900 | 25950 | 25900 | 1431 |
| 372 | 20231106 | 135900 | 9165711950 | 25900 | 25950 | 25950 | 25900 | 106 |
| 373 | 20231106 | 135800 | 9162966350 | 25950 | 25900 | 25950 | 25900 | 98 |
| 374 | 20231106 | 135700 | 9160424900 | 25900 | 25900 | 25900 | 25900 | 2 |
| 375 | 20231106 | 135600 | 9160373100 | 25950 | 25950 | 25950 | 25900 | 477 |
| 376 | 20231106 | 135500 | 9147996400 | 25950 | 25950 | 25950 | 25950 | 112 |
| 377 | 20231106 | 135400 | 9145090000 | 25950 | 25950 | 25950 | 25950 | 41 |
| 378 | 20231106 | 135300 | 9144026050 | 25950 | 25950 | 25950 | 25950 | 212 |
| 379 | 20231106 | 135200 | 9138524650 | 25900 | 25900 | 25950 | 25900 | 291 |
| 380 | 20231106 | 135100 | 9130987550 | 25900 | 25900 | 25900 | 25850 | 848 |
| 381 | 20231106 | 135000 | 9109051400 | 25850 | 25800 | 25900 | 25800 | 132 |
| 382 | 20231106 | 134900 | 9105636550 | 25800 | 25900 | 25900 | 25800 | 3421 |
| 383 | 20231106 | 134800 | 9017346300 | 25900 | 25900 | 25950 | 25900 | 163 |
| 384 | 20231106 | 134700 | 9013122300 | 25900 | 25900 | 25950 | 25900 | 371 |
| 385 | 20231106 | 134600 | 9003513150 | 25900 | 25950 | 25950 | 25900 | 613 |
| 386 | 20231106 | 134500 | 8987607550 | 25950 | 25950 | 25950 | 25950 | 247 |
| 387 | 20231106 | 134400 | 8981197900 | 26000 | 26000 | 26000 | 26000 | 1 |
| 388 | 20231106 | 134300 | 8981171900 | 26000 | 25950 | 26000 | 25950 | 14 |
| 389 | 20231106 | 134200 | 8980808000 | 25950 | 25950 | 26000 | 25950 | 75 |
| 390 | 20231106 | 134100 | 8978861200 | 26000 | 25850 | 26050 | 25850 | 3933 |
| 391 | 20231106 | 134000 | 8876620050 | 25900 | 25900 | 25900 | 25900 | 604 |
| 392 | 20231106 | 133900 | 8860976450 | 25900 | 25900 | 25900 | 25850 | 375 |
| 393 | 20231106 | 133800 | 8851264950 | 25900 | 25900 | 25900 | 25900 | 16 |
| 394 | 20231106 | 133700 | 8850850550 | 25850 | 25800 | 25850 | 25800 | 14 |
| 395 | 20231106 | 133600 | 8850488800 | 25800 | 25850 | 25850 | 25800 | 216 |
| 396 | 20231106 | 133500 | 8844913200 | 25850 | 25900 | 25900 | 25850 | 69 |
| 397 | 20231106 | 133400 | 8843127850 | 25900 | 25900 | 25950 | 25900 | 186 |
| 398 | 20231106 | 133300 | 8838305150 | 25900 | 25900 | 25900 | 25900 | 201 |
| 399 | 20231106 | 133200 | 8833099250 | 25900 | 25900 | 25950 | 25900 | 378 |
| 400 | 20231106 | 133100 | 8823308050 | 25900 | 25950 | 25950 | 25900 | 135 |
| 401 | 20231106 | 133000 | 8819805800 | 26000 | 26000 | 26000 | 26000 | 53 |
| 402 | 20231106 | 132900 | 8818427800 | 25950 | 25950 | 26000 | 25950 | 1586 |
| 403 | 20231106 | 132800 | 8777270600 | 25950 | 25900 | 25950 | 25900 | 64 |
| 404 | 20231106 | 132700 | 8775609900 | 25900 | 25900 | 25900 | 25900 | 120 |
| 405 | 20231106 | 132600 | 8772501900 | 25900 | 25950 | 25950 | 25900 | 517 |
| 406 | 20231106 | 132500 | 8759092850 | 25950 | 25950 | 25950 | 25950 | 722 |
| 407 | 20231106 | 132400 | 8740356950 | 25950 | 25900 | 25950 | 25900 | 1787 |
| 408 | 20231106 | 132300 | 8694039800 | 25900 | 25900 | 25900 | 25850 | 418 |
| 409 | 20231106 | 132200 | 8683223600 | 25900 | 25850 | 25900 | 25800 | 287 |
| 410 | 20231106 | 132100 | 8675800400 | 25850 | 25850 | 25900 | 25800 | 581 |
| 411 | 20231106 | 132000 | 8660776550 | 25850 | 25850 | 25850 | 25850 | 202 |
| 412 | 20231106 | 131900 | 8655554850 | 25850 | 25850 | 25850 | 25850 | 240 |
| 413 | 20231106 | 131800 | 8649350850 | 25900 | 25900 | 25900 | 25900 | 197 |
| 414 | 20231106 | 131700 | 8644248550 | 25900 | 25900 | 25900 | 25900 | 314 |
| 415 | 20231106 | 131600 | 8636115950 | 25900 | 25900 | 25900 | 25850 | 184 |
| 416 | 20231106 | 131500 | 8631350400 | 25900 | 25900 | 25900 | 25900 | 11 |
| 417 | 20231106 | 131400 | 8631065500 | 25900 | 25850 | 25900 | 25850 | 6 |
| 418 | 20231106 | 131300 | 8630910200 | 25850 | 25950 | 25950 | 25850 | 349 |
| 419 | 20231106 | 131200 | 8621888300 | 25950 | 25900 | 25950 | 25900 | 107 |
| 420 | 20231106 | 131100 | 8619116750 | 25850 | 25900 | 25950 | 25850 | 1562 |
| 421 | 20231106 | 131000 | 8578650750 | 25850 | 25850 | 25850 | 25850 | 280 |
| 422 | 20231106 | 130900 | 8571412750 | 25850 | 25850 | 25850 | 25850 | 161 |
| 423 | 20231106 | 130800 | 8567250900 | 25850 | 25800 | 25850 | 25800 | 715 |
| 424 | 20231106 | 130700 | 8548768200 | 25800 | 25800 | 25800 | 25800 | 51 |
| 425 | 20231106 | 130600 | 8547452400 | 25850 | 25800 | 25850 | 25750 | 504 |
| 426 | 20231106 | 130500 | 8534447950 | 25750 | 25800 | 25800 | 25750 | 120 |
| 427 | 20231106 | 130400 | 8531356950 | 25800 | 25750 | 25800 | 25750 | 314 |
| 428 | 20231106 | 130300 | 8523256200 | 25750 | 25750 | 25750 | 25750 | 841 |
| 429 | 20231106 | 130200 | 8501600450 | 25800 | 25800 | 25800 | 25800 | 7 |
| 430 | 20231106 | 130100 | 8501419850 | 25800 | 25850 | 25850 | 25800 | 246 |
| 431 | 20231106 | 130000 | 8495062400 | 25850 | 25800 | 25850 | 25800 | 516 |
| 432 | 20231106 | 125900 | 8481724100 | 25800 | 25850 | 25850 | 25800 | 241 |
| 433 | 20231106 | 125800 | 8475494500 | 25850 | 25800 | 25850 | 25800 | 283 |
| 434 | 20231106 | 125700 | 8468179850 | 25800 | 25800 | 25800 | 25800 | 189 |
| 435 | 20231106 | 125600 | 8463303650 | 25800 | 25800 | 25800 | 25800 | 212 |
| 436 | 20231106 | 125500 | 8457834050 | 25800 | 25800 | 25800 | 25800 | 68 |
| 437 | 20231106 | 125400 | 8456079650 | 25800 | 25850 | 25850 | 25800 | 178 |
| 438 | 20231106 | 125300 | 8451481350 | 25850 | 25850 | 25850 | 25800 | 491 |
| 439 | 20231106 | 125200 | 8438789050 | 25850 | 25800 | 25850 | 25800 | 95 |
| 440 | 20231106 | 125100 | 8436337900 | 25750 | 25800 | 25800 | 25750 | 56 |
| 441 | 20231106 | 125000 | 8434895100 | 25800 | 25800 | 25800 | 25800 | 212 |
| 442 | 20231106 | 124900 | 8429425500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 443 | 20231106 | 124800 | 8429425500 | 25750 | 25750 | 25750 | 25750 | 19 |
| 444 | 20231106 | 124700 | 8428936250 | 25750 | 25750 | 25750 | 25750 | 232 |
| 445 | 20231106 | 124600 | 8422962250 | 25800 | 25750 | 25800 | 25750 | 52 |
| 446 | 20231106 | 124500 | 8421620700 | 25750 | 25750 | 25750 | 25750 | 11 |
| 447 | 20231106 | 124400 | 8421337450 | 25700 | 25750 | 25750 | 25700 | 203 |
| 448 | 20231106 | 124300 | 8416113050 | 25750 | 25750 | 25750 | 25750 | 158 |
| 449 | 20231106 | 124200 | 8412044550 | 25850 | 25850 | 25850 | 25800 | 153 |
| 450 | 20231106 | 124100 | 8408090500 | 25850 | 25800 | 25850 | 25750 | 330 |
| 451 | 20231106 | 124000 | 8399580200 | 25850 | 25850 | 25850 | 25850 | 367 |
| 452 | 20231106 | 123900 | 8390093250 | 25800 | 25750 | 25800 | 25750 | 73 |
| 453 | 20231106 | 123800 | 8388209900 | 25800 | 25750 | 25800 | 25750 | 276 |
| 454 | 20231106 | 123700 | 8381090100 | 25750 | 25800 | 25800 | 25750 | 141 |
| 455 | 20231106 | 123600 | 8377458750 | 25800 | 25750 | 25800 | 25750 | 142 |
| 456 | 20231106 | 123500 | 8373799900 | 25750 | 25750 | 25750 | 25750 | 288 |
| 457 | 20231106 | 123400 | 8366383900 | 25700 | 25700 | 25700 | 25700 | 143 |
| 458 | 20231106 | 123300 | 8362708800 | 25700 | 25700 | 25700 | 25700 | 11 |
| 459 | 20231106 | 123200 | 8362426100 | 25700 | 25650 | 25700 | 25650 | 18 |
| 460 | 20231106 | 123100 | 8361964000 | 25650 | 25700 | 25700 | 25650 | 1717 |
| 461 | 20231106 | 123000 | 8317921850 | 25700 | 25700 | 25700 | 25700 | 92 |
| 462 | 20231106 | 122900 | 8315557450 | 25700 | 25700 | 25700 | 25650 | 303 |
| 463 | 20231106 | 122800 | 8307777850 | 25700 | 25700 | 25700 | 25700 | 280 |
| 464 | 20231106 | 122700 | 8300581850 | 25700 | 25750 | 25750 | 25700 | 14 |
| 465 | 20231106 | 122600 | 8300221400 | 25750 | 25700 | 25750 | 25700 | 252 |
| 466 | 20231106 | 122500 | 8293743750 | 25700 | 25700 | 25700 | 25700 | 208 |
| 467 | 20231106 | 122400 | 8288398150 | 25650 | 25650 | 25650 | 25650 | 1122 |
| 468 | 20231106 | 122300 | 8259618850 | 25650 | 25700 | 25700 | 25650 | 10 |
| 469 | 20231106 | 122200 | 8259361900 | 25700 | 25650 | 25700 | 25650 | 1047 |
| 470 | 20231106 | 122100 | 8232496400 | 25650 | 25700 | 25700 | 25650 | 320 |
| 471 | 20231106 | 122000 | 8224278400 | 25650 | 25700 | 25750 | 25650 | 437 |
| 472 | 20231106 | 121900 | 8213045250 | 25700 | 25700 | 25700 | 25700 | 127 |
| 473 | 20231106 | 121800 | 8209781350 | 25700 | 25700 | 25700 | 25700 | 66 |
| 474 | 20231106 | 121700 | 8208085150 | 25750 | 25650 | 25750 | 25650 | 1114 |
| 475 | 20231106 | 121600 | 8179509550 | 25650 | 25650 | 25700 | 25650 | 1359 |
| 476 | 20231106 | 121500 | 8144641950 | 25700 | 25700 | 25700 | 25650 | 341 |
| 477 | 20231106 | 121400 | 8135891700 | 25700 | 25800 | 25800 | 25650 | 3286 |
| 478 | 20231106 | 121300 | 8051411100 | 25800 | 25850 | 25850 | 25800 | 94 |
| 479 | 20231106 | 121200 | 8048984850 | 25900 | 25850 | 25900 | 25850 | 342 |
| 480 | 20231106 | 121100 | 8040143700 | 25900 | 25850 | 25900 | 25750 | 1310 |
| 481 | 20231106 | 121000 | 8006355000 | 25900 | 25900 | 25900 | 25900 | 105 |
| 482 | 20231106 | 120900 | 8003635500 | 25900 | 25800 | 25900 | 25800 | 71 |
| 483 | 20231106 | 120800 | 8001801600 | 25950 | 25750 | 25950 | 25750 | 355 |
| 484 | 20231106 | 120700 | 7992643200 | 25750 | 25850 | 25850 | 25750 | 1431 |
| 485 | 20231106 | 120600 | 7955749250 | 25800 | 25950 | 25950 | 25800 | 1483 |
| 486 | 20231106 | 120500 | 7917468950 | 25950 | 25900 | 25950 | 25850 | 745 |
| 487 | 20231106 | 120400 | 7898181450 | 25900 | 25900 | 25900 | 25900 | 145 |
| 488 | 20231106 | 120300 | 7894425950 | 26000 | 26000 | 26000 | 25950 | 256 |
| 489 | 20231106 | 120200 | 7887773250 | 26000 | 25950 | 26050 | 25950 | 343 |
| 490 | 20231106 | 120100 | 7878872150 | 25900 | 26000 | 26050 | 25900 | 1026 |
| 491 | 20231106 | 120000 | 7852227350 | 26050 | 26100 | 26150 | 26050 | 3275 |
| 492 | 20231106 | 115900 | 7766664900 | 26100 | 26000 | 26100 | 26000 | 967 |
| 493 | 20231106 | 115800 | 7741459650 | 26000 | 26050 | 26100 | 26000 | 340 |
| 494 | 20231106 | 115700 | 7732606200 | 26050 | 26100 | 26100 | 25900 | 913 |
| 495 | 20231106 | 115600 | 7708818200 | 26100 | 25900 | 26100 | 25900 | 3466 |
| 496 | 20231106 | 115500 | 7618710300 | 25900 | 25850 | 25900 | 25850 | 241 |
| 497 | 20231106 | 115400 | 7612479900 | 25850 | 25900 | 25950 | 25850 | 158 |
| 498 | 20231106 | 115300 | 7608387850 | 25850 | 25800 | 25850 | 25800 | 145 |
| 499 | 20231106 | 115200 | 7604644600 | 25800 | 25800 | 25800 | 25800 | 183 |
| 500 | 20231106 | 115100 | 7599923200 | 25800 | 25850 | 25850 | 25750 | 485 |
| 501 | 20231106 | 115000 | 7587415500 | 25850 | 25850 | 25850 | 25850 | 48 |
| 502 | 20231106 | 114900 | 7586174700 | 25850 | 25850 | 25850 | 25800 | 200 |
| 503 | 20231106 | 114800 | 7581005000 | 25850 | 25800 | 25850 | 25750 | 1076 |
| 504 | 20231106 | 114700 | 7553245400 | 25850 | 25900 | 25900 | 25850 | 959 |
| 505 | 20231106 | 114600 | 7528444250 | 25900 | 25900 | 25900 | 25900 | 144 |
| 506 | 20231106 | 114500 | 7524714650 | 25900 | 25900 | 25950 | 25900 | 299 |
| 507 | 20231106 | 114400 | 7516961900 | 25850 | 25950 | 25950 | 25850 | 113 |
| 508 | 20231106 | 114300 | 7514034650 | 26000 | 25950 | 26000 | 25850 | 1255 |
| 509 | 20231106 | 114200 | 7481411100 | 26000 | 25950 | 26000 | 25900 | 1501 |
| 510 | 20231106 | 114100 | 7442418500 | 26000 | 26000 | 26050 | 26000 | 528 |
| 511 | 20231106 | 114000 | 7428687050 | 26000 | 26000 | 26000 | 25950 | 1781 |
| 512 | 20231106 | 113900 | 7382382650 | 26000 | 26000 | 26050 | 25800 | 638 |
| 513 | 20231106 | 113800 | 7365832600 | 25900 | 26000 | 26050 | 25900 | 5088 |
| 514 | 20231106 | 113700 | 7233526650 | 26000 | 25950 | 26000 | 25850 | 2624 |
| 515 | 20231106 | 113600 | 7165453050 | 25800 | 25900 | 25950 | 25800 | 1142 |
| 516 | 20231106 | 113500 | 7135922200 | 25950 | 25950 | 25950 | 25900 | 545 |
| 517 | 20231106 | 113400 | 7121803800 | 25950 | 25900 | 25950 | 25900 | 615 |
| 518 | 20231106 | 113300 | 7105873300 | 25900 | 25950 | 25950 | 25850 | 223 |
| 519 | 20231106 | 113200 | 7100094600 | 25950 | 25850 | 26000 | 25850 | 5742 |
| 520 | 20231106 | 113100 | 6951215300 | 25850 | 25800 | 25850 | 25800 | 658 |
| 521 | 20231106 | 113000 | 6934238350 | 25750 | 25700 | 25800 | 25700 | 197 |
| 522 | 20231106 | 112900 | 6929167250 | 25750 | 25700 | 25750 | 25700 | 225 |
| 523 | 20231106 | 112800 | 6923374500 | 25700 | 25650 | 25700 | 25650 | 195 |
| 524 | 20231106 | 112700 | 6918366000 | 25700 | 25700 | 25700 | 25650 | 578 |
| 525 | 20231106 | 112600 | 6903536400 | 25700 | 25650 | 25700 | 25650 | 304 |
| 526 | 20231106 | 112500 | 6895734300 | 25650 | 25700 | 25700 | 25650 | 168 |
| 527 | 20231106 | 112400 | 6891422700 | 25700 | 25700 | 25700 | 25700 | 619 |
| 528 | 20231106 | 112300 | 6875514400 | 25700 | 25800 | 25800 | 25700 | 444 |
| 529 | 20231106 | 112200 | 6864080600 | 25800 | 25700 | 25800 | 25700 | 929 |
| 530 | 20231106 | 112100 | 6840183350 | 25700 | 25700 | 25700 | 25650 | 606 |
| 531 | 20231106 | 112000 | 6824617000 | 25650 | 25650 | 25700 | 25650 | 285 |
| 532 | 20231106 | 111900 | 6817304850 | 25650 | 25650 | 25650 | 25600 | 943 |
| 533 | 20231106 | 111800 | 6793120400 | 25650 | 25600 | 25650 | 25600 | 747 |
| 534 | 20231106 | 111700 | 6773993950 | 25600 | 25600 | 25600 | 25550 | 565 |
| 535 | 20231106 | 111600 | 6759536500 | 25600 | 25550 | 25600 | 25550 | 70 |
| 536 | 20231106 | 111500 | 6757745550 | 25550 | 25600 | 25600 | 25550 | 199 |
| 537 | 20231106 | 111400 | 6752655950 | 25600 | 25550 | 25600 | 25550 | 409 |
| 538 | 20231106 | 111300 | 6742205000 | 25600 | 25650 | 25650 | 25600 | 267 |
| 539 | 20231106 | 111200 | 6735369550 | 25650 | 25600 | 25650 | 25600 | 612 |
| 540 | 20231106 | 111100 | 6719699600 | 25600 | 25550 | 25600 | 25550 | 91 |
| 541 | 20231106 | 111000 | 6717370800 | 25550 | 25600 | 25600 | 25550 | 792 |
| 542 | 20231106 | 110900 | 6697108550 | 25600 | 25550 | 25650 | 25550 | 161 |
| 543 | 20231106 | 110800 | 6692989150 | 25600 | 25600 | 25600 | 25550 | 189 |
| 544 | 20231106 | 110700 | 6688157550 | 25600 | 25600 | 25600 | 25600 | 648 |
| 545 | 20231106 | 110600 | 6671568750 | 25600 | 25600 | 25650 | 25600 | 431 |
| 546 | 20231106 | 110500 | 6660530150 | 25550 | 25600 | 25650 | 25550 | 591 |
| 547 | 20231106 | 110400 | 6645424200 | 25600 | 25600 | 25650 | 25600 | 1633 |
| 548 | 20231106 | 110300 | 6603619150 | 25600 | 25600 | 25650 | 25600 | 813 |
| 549 | 20231106 | 110200 | 6582799500 | 25600 | 25650 | 25650 | 25600 | 276 |
| 550 | 20231106 | 110100 | 6575723150 | 25650 | 25700 | 25700 | 25650 | 127 |
| 551 | 20231106 | 110000 | 6572465100 | 25700 | 25650 | 25700 | 25600 | 802 |
| 552 | 20231106 | 105900 | 6551903000 | 25600 | 25650 | 25700 | 25600 | 486 |
| 553 | 20231106 | 105800 | 6539448250 | 25650 | 25800 | 25800 | 25650 | 385 |
| 554 | 20231106 | 105700 | 6529554550 | 25800 | 25650 | 25800 | 25650 | 452 |
| 555 | 20231106 | 105600 | 6517924650 | 25650 | 25650 | 25700 | 25650 | 251 |
| 556 | 20231106 | 105500 | 6511485600 | 25650 | 25700 | 25700 | 25650 | 537 |
| 557 | 20231106 | 105400 | 6497701650 | 25700 | 25800 | 25800 | 25700 | 176 |
| 558 | 20231106 | 105300 | 6493175800 | 25700 | 25700 | 25850 | 25650 | 1883 |
| 559 | 20231106 | 105200 | 6444801000 | 25700 | 25750 | 25900 | 25700 | 1996 |
| 560 | 20231106 | 105100 | 6393438750 | 25750 | 25850 | 25950 | 25700 | 5986 |
| 561 | 20231106 | 105000 | 6238915150 | 25800 | 25850 | 25900 | 25750 | 2975 |
| 562 | 20231106 | 104900 | 6162073300 | 25850 | 25850 | 25850 | 25750 | 2267 |
| 563 | 20231106 | 104800 | 6103541500 | 25850 | 25650 | 25900 | 25650 | 3664 |
| 564 | 20231106 | 104700 | 6009041300 | 25700 | 25650 | 25700 | 25600 | 999 |
| 565 | 20231106 | 104600 | 5983409800 | 25650 | 25650 | 25650 | 25600 | 49 |
| 566 | 20231106 | 104500 | 5982153600 | 25650 | 25600 | 25650 | 25550 | 1441 |
| 567 | 20231106 | 104400 | 5945292800 | 25600 | 25550 | 25600 | 25550 | 132 |
| 568 | 20231106 | 104300 | 5941918250 | 25550 | 25650 | 25650 | 25550 | 163 |
| 569 | 20231106 | 104200 | 5937744550 | 25650 | 25700 | 25750 | 25650 | 4829 |
| 570 | 20231106 | 104100 | 5813822350 | 25700 | 25700 | 25750 | 25700 | 311 |
| 571 | 20231106 | 104000 | 5805829600 | 25700 | 25650 | 25700 | 25650 | 471 |
| 572 | 20231106 | 103900 | 5793735000 | 25650 | 25600 | 25650 | 25600 | 847 |
| 573 | 20231106 | 103800 | 5772029450 | 25600 | 25600 | 25600 | 25550 | 277 |
| 574 | 20231106 | 103700 | 5764949850 | 25600 | 25600 | 25600 | 25550 | 426 |
| 575 | 20231106 | 103600 | 5754059450 | 25600 | 25600 | 25600 | 25550 | 48 |
| 576 | 20231106 | 103500 | 5752830700 | 25550 | 25550 | 25600 | 25550 | 179 |
| 577 | 20231106 | 103400 | 5748256200 | 25600 | 25550 | 25600 | 25550 | 301 |
| 578 | 20231106 | 103300 | 5740554150 | 25550 | 25400 | 25550 | 25350 | 4335 |
| 579 | 20231106 | 103200 | 5630053800 | 25400 | 25450 | 25450 | 25400 | 1846 |
| 580 | 20231106 | 103100 | 5583145400 | 25450 | 25500 | 25500 | 25450 | 863 |
| 581 | 20231106 | 103000 | 5561179750 | 25450 | 25450 | 25500 | 25450 | 352 |
| 582 | 20231106 | 102900 | 5552212200 | 25450 | 25500 | 25500 | 25450 | 735 |
| 583 | 20231106 | 102800 | 5533489900 | 25500 | 25500 | 25550 | 25500 | 239 |
| 584 | 20231106 | 102700 | 5527395150 | 25500 | 25500 | 25500 | 25500 | 250 |
| 585 | 20231106 | 102600 | 5521020150 | 25500 | 25500 | 25500 | 25500 | 160 |
| 586 | 20231106 | 102500 | 5516940150 | 25500 | 25550 | 25550 | 25450 | 613 |
| 587 | 20231106 | 102400 | 5501292300 | 25500 | 25550 | 25550 | 25500 | 2023 |
| 588 | 20231106 | 102300 | 5449689150 | 25550 | 25550 | 25550 | 25550 | 305 |
| 589 | 20231106 | 102200 | 5441896400 | 25550 | 25550 | 25600 | 25500 | 623 |
| 590 | 20231106 | 102100 | 5426007250 | 25600 | 25550 | 25600 | 25550 | 510 |
| 591 | 20231106 | 102000 | 5412976600 | 25550 | 25600 | 25600 | 25550 | 60 |
| 592 | 20231106 | 101900 | 5411441850 | 25600 | 25550 | 25650 | 25550 | 367 |
| 593 | 20231106 | 101800 | 5402061950 | 25550 | 25600 | 25600 | 25550 | 442 |
| 594 | 20231106 | 101700 | 5390765650 | 25600 | 25550 | 25650 | 25550 | 400 |
| 595 | 20231106 | 101600 | 5380526500 | 25550 | 25550 | 25600 | 25550 | 534 |
| 596 | 20231106 | 101500 | 5366877250 | 25550 | 25600 | 25600 | 25550 | 417 |
| 597 | 20231106 | 101400 | 5356203050 | 25600 | 25550 | 25600 | 25500 | 506 |
| 598 | 20231106 | 101300 | 5343278450 | 25550 | 25550 | 25550 | 25550 | 129 |
| 599 | 20231106 | 101200 | 5339982500 | 25550 | 25550 | 25600 | 25500 | 792 |
| 600 | 20231106 | 101100 | 5319783250 | 25500 | 25650 | 25650 | 25450 | 228 |
| 601 | 20231106 | 101000 | 5313961350 | 25650 | 25400 | 25650 | 25350 | 1736 |
| 602 | 20231106 | 100900 | 5269647100 | 25400 | 25400 | 25450 | 25350 | 1109 |
| 603 | 20231106 | 100800 | 5241483450 | 25400 | 25450 | 25450 | 25350 | 1834 |
| 604 | 20231106 | 100700 | 5194898850 | 25450 | 25500 | 25550 | 25450 | 2089 |
| 605 | 20231106 | 100600 | 5141702950 | 25450 | 25550 | 25550 | 25450 | 1208 |
| 606 | 20231106 | 100500 | 5110901400 | 25500 | 25500 | 25550 | 25500 | 830 |
| 607 | 20231106 | 100400 | 5089733350 | 25550 | 25600 | 25600 | 25500 | 1298 |
| 608 | 20231106 | 100300 | 5056567900 | 25600 | 25600 | 25600 | 25550 | 605 |
| 609 | 20231106 | 100200 | 5041096950 | 25550 | 25600 | 25600 | 25550 | 858 |
| 610 | 20231106 | 100100 | 5019141700 | 25600 | 25650 | 25650 | 25600 | 1254 |
| 611 | 20231106 | 100000 | 4987039100 | 25650 | 25600 | 25650 | 25600 | 545 |
| 612 | 20231106 | 095900 | 4973066700 | 25600 | 25650 | 25700 | 25600 | 567 |
| 613 | 20231106 | 095800 | 4958535250 | 25700 | 25650 | 25700 | 25600 | 534 |
| 614 | 20231106 | 095700 | 4944838200 | 25650 | 25650 | 25650 | 25650 | 359 |
| 615 | 20231106 | 095600 | 4935629850 | 25650 | 25700 | 25750 | 25650 | 1082 |
| 616 | 20231106 | 095500 | 4907873250 | 25750 | 25650 | 25750 | 25600 | 1134 |
| 617 | 20231106 | 095400 | 4878759650 | 25650 | 25600 | 25700 | 25600 | 534 |
| 618 | 20231106 | 095300 | 4865074650 | 25600 | 25850 | 25850 | 25600 | 4700 |
| 619 | 20231106 | 095200 | 4744477250 | 25800 | 25800 | 25800 | 25750 | 1039 |
| 620 | 20231106 | 095100 | 4717685900 | 25800 | 25800 | 25900 | 25800 | 1000 |
| 621 | 20231106 | 095000 | 4691852300 | 25800 | 25900 | 25900 | 25800 | 457 |
| 622 | 20231106 | 094900 | 4680053500 | 25900 | 25850 | 25900 | 25800 | 801 |
| 623 | 20231106 | 094800 | 4659377550 | 25850 | 25850 | 25850 | 25800 | 894 |
| 624 | 20231106 | 094700 | 4636273750 | 25850 | 25850 | 25850 | 25700 | 185 |
| 625 | 20231106 | 094600 | 4631500800 | 25750 | 25750 | 25750 | 25700 | 314 |
| 626 | 20231106 | 094500 | 4623427750 | 25700 | 25800 | 25800 | 25700 | 746 |
| 627 | 20231106 | 094400 | 4604218950 | 25800 | 25800 | 25800 | 25750 | 151 |
| 628 | 20231106 | 094300 | 4600329250 | 25800 | 25700 | 25800 | 25650 | 1153 |
| 629 | 20231106 | 094200 | 4570686000 | 25700 | 25650 | 25700 | 25600 | 931 |
| 630 | 20231106 | 094100 | 4546836250 | 25600 | 25650 | 25700 | 25550 | 1842 |
| 631 | 20231106 | 094000 | 4499619800 | 25700 | 25700 | 25750 | 25650 | 1061 |
| 632 | 20231106 | 093900 | 4472369900 | 25700 | 25750 | 25800 | 25700 | 1599 |
| 633 | 20231106 | 093800 | 4431235050 | 25750 | 25750 | 25800 | 25750 | 982 |
| 634 | 20231106 | 093700 | 4405948500 | 25750 | 25800 | 25800 | 25750 | 1593 |
| 635 | 20231106 | 093600 | 4364925200 | 25800 | 25750 | 25800 | 25750 | 508 |
| 636 | 20231106 | 093500 | 4351826250 | 25850 | 25850 | 25850 | 25800 | 2454 |
| 637 | 20231106 | 093400 | 4288507200 | 25850 | 26000 | 26000 | 25850 | 732 |
| 638 | 20231106 | 093300 | 4269554150 | 25900 | 26000 | 26000 | 25900 | 718 |
| 639 | 20231106 | 093200 | 4250934250 | 26000 | 25900 | 26000 | 25800 | 4165 |
| 640 | 20231106 | 093100 | 4143320700 | 25950 | 25950 | 26000 | 25900 | 1689 |
| 641 | 20231106 | 093000 | 4099500400 | 25900 | 26000 | 26000 | 25850 | 4639 |
| 642 | 20231106 | 092900 | 3979237900 | 26000 | 26200 | 26200 | 25950 | 2693 |
| 643 | 20231106 | 092800 | 3909122850 | 26200 | 26150 | 26250 | 26150 | 887 |
| 644 | 20231106 | 092700 | 3885874200 | 26200 | 26150 | 26250 | 26150 | 2736 |
| 645 | 20231106 | 092600 | 3814253900 | 26150 | 26050 | 26250 | 26050 | 4425 |
| 646 | 20231106 | 092500 | 3698547750 | 26100 | 26100 | 26150 | 26050 | 1846 |
| 647 | 20231106 | 092400 | 3650347300 | 26100 | 26100 | 26250 | 26100 | 2338 |
| 648 | 20231106 | 092300 | 3589220000 | 26150 | 26150 | 26150 | 26050 | 3557 |
| 649 | 20231106 | 092200 | 3496406350 | 26100 | 26450 | 26450 | 26050 | 11604 |
| 650 | 20231106 | 092100 | 3191653900 | 26400 | 26200 | 26450 | 26150 | 13521 |
| 651 | 20231106 | 092000 | 2836111850 | 26150 | 26050 | 26200 | 26050 | 5648 |
| 652 | 20231106 | 091900 | 2688626800 | 26050 | 25900 | 26100 | 25900 | 6219 |
| 653 | 20231106 | 091800 | 2526690300 | 26000 | 25850 | 26050 | 25750 | 8840 |
| 654 | 20231106 | 091700 | 2297755950 | 25850 | 25900 | 26100 | 25800 | 5076 |
| 655 | 20231106 | 091600 | 2166290500 | 25900 | 26000 | 26100 | 25850 | 6988 |
| 656 | 20231106 | 091500 | 1984604350 | 26000 | 25850 | 26100 | 25800 | 8396 |
| 657 | 20231106 | 091400 | 1766761150 | 25850 | 25700 | 25850 | 25700 | 5402 |
| 658 | 20231106 | 091300 | 1627490650 | 25700 | 25600 | 25700 | 25600 | 1776 |
| 659 | 20231106 | 091200 | 1581941300 | 25600 | 25350 | 25600 | 25200 | 2738 |
| 660 | 20231106 | 091100 | 1512356600 | 25350 | 25200 | 25350 | 25150 | 3749 |
| 661 | 20231106 | 091000 | 1417774550 | 25150 | 25400 | 25400 | 25150 | 4806 |
| 662 | 20231106 | 090900 | 1296157600 | 25450 | 25450 | 25450 | 25400 | 2986 |
| 663 | 20231106 | 090800 | 1220311000 | 25500 | 25500 | 25500 | 25450 | 7414 |
| 664 | 20231106 | 090700 | 1031616700 | 25500 | 25500 | 25500 | 25450 | 1431 |
| 665 | 20231106 | 090600 | 995153400 | 25500 | 25650 | 25700 | 25500 | 2007 |
| 666 | 20231106 | 090500 | 943917650 | 25550 | 25650 | 25650 | 25550 | 2750 |
| 667 | 20231106 | 090400 | 873619950 | 25550 | 25800 | 25800 | 25550 | 6171 |
| 668 | 20231106 | 090300 | 715212500 | 25700 | 25600 | 25850 | 25600 | 4480 |
| 669 | 20231106 | 090200 | 599979150 | 25600 | 25750 | 25750 | 25500 | 2460 |
| 670 | 20231106 | 090100 | 537003050 | 25600 | 25400 | 25900 | 25350 | 4516 |
| 671 | 20231106 | 090000 | 420824150 | 25400 | 25650 | 25800 | 25350 | 13479 |