36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 202000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 3 | 20231106 | 201900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231106 | 201800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231106 | 201700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231106 | 201600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231106 | 201500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231106 | 201400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231106 | 201300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231106 | 201200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231106 | 201100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231106 | 201000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231106 | 200900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231106 | 200800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231106 | 200700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231106 | 200600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231106 | 200500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231106 | 200400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231106 | 200300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231106 | 200200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231106 | 200100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231106 | 200000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231106 | 195900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231106 | 195800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231106 | 195700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231106 | 195600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231106 | 195500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231106 | 195400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231106 | 195300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231106 | 195200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231106 | 195100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231106 | 195000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 33 | 20231106 | 194900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231106 | 194800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231106 | 194700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231106 | 194600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231106 | 194500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231106 | 194400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231106 | 194300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231106 | 194200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231106 | 194100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231106 | 194000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231106 | 193900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231106 | 193800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231106 | 193700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231106 | 193600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231106 | 193500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231106 | 193400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231106 | 193300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231106 | 193200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231106 | 193100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231106 | 193000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231106 | 192900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231106 | 192800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231106 | 192700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231106 | 192600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231106 | 192500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231106 | 192400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231106 | 192300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231106 | 192200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231106 | 192100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231106 | 192000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 63 | 20231106 | 191900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231106 | 191800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231106 | 191700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231106 | 191600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231106 | 191500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231106 | 191400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231106 | 191300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231106 | 191200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231106 | 191100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231106 | 191000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231106 | 190900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231106 | 190800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231106 | 190700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231106 | 190600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231106 | 190500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231106 | 190400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231106 | 190300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231106 | 190200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231106 | 190100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231106 | 190000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231106 | 185900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231106 | 185800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231106 | 185700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231106 | 185600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231106 | 185500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231106 | 185400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231106 | 185300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231106 | 185200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231106 | 185100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231106 | 185000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 93 | 20231106 | 184900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231106 | 184800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231106 | 184700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231106 | 184600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231106 | 184500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231106 | 184400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231106 | 184300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231106 | 184200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231106 | 184100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231106 | 184000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231106 | 183900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231106 | 183800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231106 | 183700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231106 | 183600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231106 | 183500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231106 | 183400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231106 | 183300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231106 | 183200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231106 | 183100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231106 | 183000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231106 | 182900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231106 | 182800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231106 | 182700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231106 | 182600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231106 | 182500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231106 | 182400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231106 | 182300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231106 | 182200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231106 | 182100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231106 | 182000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 123 | 20231106 | 181900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231106 | 181800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231106 | 181700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231106 | 181600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231106 | 181500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231106 | 181400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231106 | 181300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231106 | 181200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231106 | 181100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231106 | 181000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231106 | 180900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231106 | 180800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231106 | 180700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231106 | 180600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231106 | 180500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231106 | 180400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231106 | 180300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231106 | 180200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231106 | 180100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231106 | 180000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231106 | 175900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231106 | 175800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231106 | 175700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231106 | 175600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231106 | 175500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231106 | 175400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231106 | 175300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231106 | 175200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231106 | 175100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231106 | 175000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 153 | 20231106 | 174900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231106 | 174800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231106 | 174700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231106 | 174600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231106 | 174500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231106 | 174400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231106 | 174300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231106 | 174200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231106 | 174100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231106 | 174000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231106 | 173900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231106 | 173800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231106 | 173700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231106 | 173600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231106 | 173500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231106 | 173400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231106 | 173300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231106 | 173200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231106 | 173100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231106 | 173000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231106 | 172900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231106 | 172800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231106 | 172700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231106 | 172600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231106 | 172500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231106 | 172400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231106 | 172300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231106 | 172200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231106 | 172100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231106 | 172000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 183 | 20231106 | 171900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231106 | 171800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231106 | 171700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231106 | 171600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231106 | 171500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231106 | 171400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231106 | 171300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231106 | 171200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231106 | 171100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231106 | 171000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231106 | 170900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231106 | 170800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231106 | 170700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231106 | 170600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231106 | 170500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20231106 | 170400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20231106 | 170300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20231106 | 170200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231106 | 170100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231106 | 170000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231106 | 165900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231106 | 165800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231106 | 165700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231106 | 165600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231106 | 165500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231106 | 165400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231106 | 165300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231106 | 165200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20231106 | 165100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20231106 | 165000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 213 | 20231106 | 164900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20231106 | 164800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20231106 | 164700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20231106 | 164600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20231106 | 164500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20231106 | 164400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20231106 | 164300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20231106 | 164200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20231106 | 164100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20231106 | 164000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20231106 | 163900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20231106 | 163800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20231106 | 163700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20231106 | 163600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20231106 | 163500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20231106 | 163400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20231106 | 163300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20231106 | 163200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20231106 | 163100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20231106 | 163000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20231106 | 162900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20231106 | 162800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20231106 | 162700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20231106 | 162600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20231106 | 162500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20231106 | 162400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20231106 | 162300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20231106 | 162200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20231106 | 162100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20231106 | 162000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 243 | 20231106 | 161900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20231106 | 161800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20231106 | 161700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20231106 | 161600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20231106 | 161500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20231106 | 161400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20231106 | 161300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20231106 | 161200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20231106 | 161100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20231106 | 161000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20231106 | 160900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20231106 | 160800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20231106 | 160700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20231106 | 160600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20231106 | 160500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20231106 | 160400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20231106 | 160300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20231106 | 160200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20231106 | 160100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20231106 | 160000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20231106 | 155900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20231106 | 155800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20231106 | 155700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20231106 | 155600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20231106 | 155500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20231106 | 155400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20231106 | 155300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20231106 | 155200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20231106 | 155100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20231106 | 155000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 273 | 20231106 | 154900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20231106 | 154800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20231106 | 154700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20231106 | 154600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20231106 | 154500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20231106 | 154400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20231106 | 154300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20231106 | 154200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20231106 | 154100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20231106 | 154000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20231106 | 153900 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20231106 | 153800 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20231106 | 153700 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20231106 | 153600 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20231106 | 153500 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20231106 | 153400 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20231106 | 153300 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20231106 | 153200 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20231106 | 153100 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20231106 | 153000 | 11843835500 | 39000 | 39000 | 39000 | 39000 | 8908 |
| 293 | 20231106 | 152900 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 294 | 20231106 | 152800 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 295 | 20231106 | 152700 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 296 | 20231106 | 152600 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 297 | 20231106 | 152500 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 298 | 20231106 | 152400 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 299 | 20231106 | 152300 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 300 | 20231106 | 152200 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 301 | 20231106 | 152100 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 302 | 20231106 | 152000 | 11496423500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 303 | 20231106 | 151900 | 11496423500 | 38950 | 38850 | 38950 | 38850 | 1482 |
| 304 | 20231106 | 151800 | 11438753500 | 38800 | 38850 | 38950 | 38800 | 4527 |
| 305 | 20231106 | 151700 | 11262696350 | 38900 | 38800 | 38900 | 38800 | 1511 |
| 306 | 20231106 | 151600 | 11203987600 | 38800 | 38800 | 38850 | 38800 | 1278 |
| 307 | 20231106 | 151500 | 11154366400 | 38800 | 38800 | 38800 | 38750 | 1417 |
| 308 | 20231106 | 151400 | 11099398000 | 38750 | 38750 | 38750 | 38700 | 101 |
| 309 | 20231106 | 151300 | 11095484300 | 38750 | 38750 | 38750 | 38700 | 1038 |
| 310 | 20231106 | 151200 | 11055281100 | 38750 | 38750 | 38800 | 38750 | 653 |
| 311 | 20231106 | 151100 | 11029968450 | 38750 | 38750 | 38750 | 38750 | 750 |
| 312 | 20231106 | 151000 | 11000905950 | 38750 | 38750 | 38800 | 38750 | 724 |
| 313 | 20231106 | 150900 | 10972830750 | 38800 | 38750 | 38800 | 38750 | 1469 |
| 314 | 20231106 | 150800 | 10915873150 | 38700 | 38650 | 38700 | 38650 | 1262 |
| 315 | 20231106 | 150700 | 10867044200 | 38650 | 38500 | 38650 | 38450 | 2890 |
| 316 | 20231106 | 150600 | 10755543900 | 38500 | 38500 | 38500 | 38450 | 222 |
| 317 | 20231106 | 150500 | 10746998400 | 38500 | 38450 | 38500 | 38450 | 164 |
| 318 | 20231106 | 150400 | 10740685850 | 38450 | 38400 | 38450 | 38400 | 28 |
| 319 | 20231106 | 150300 | 10739610550 | 38400 | 38450 | 38450 | 38400 | 535 |
| 320 | 20231106 | 150200 | 10719039850 | 38450 | 38450 | 38450 | 38450 | 40 |
| 321 | 20231106 | 150100 | 10717501850 | 38450 | 38450 | 38500 | 38350 | 279 |
| 322 | 20231106 | 150000 | 10706777000 | 38500 | 38450 | 38500 | 38300 | 1707 |
| 323 | 20231106 | 145900 | 10641197900 | 38450 | 38450 | 38450 | 38450 | 55 |
| 324 | 20231106 | 145800 | 10639083150 | 38450 | 38450 | 38450 | 38450 | 28 |
| 325 | 20231106 | 145700 | 10638006550 | 38450 | 38400 | 38450 | 38400 | 187 |
| 326 | 20231106 | 145600 | 10630816550 | 38400 | 38400 | 38400 | 38400 | 570 |
| 327 | 20231106 | 145500 | 10608928550 | 38450 | 38450 | 38450 | 38400 | 232 |
| 328 | 20231106 | 145400 | 10600008900 | 38450 | 38450 | 38500 | 38450 | 250 |
| 329 | 20231106 | 145300 | 10590393600 | 38450 | 38450 | 38450 | 38450 | 128 |
| 330 | 20231106 | 145200 | 10585472000 | 38500 | 38500 | 38500 | 38500 | 56 |
| 331 | 20231106 | 145100 | 10583316000 | 38500 | 38450 | 38500 | 38450 | 92 |
| 332 | 20231106 | 145000 | 10579776050 | 38500 | 38500 | 38500 | 38500 | 62 |
| 333 | 20231106 | 144900 | 10577389050 | 38500 | 38500 | 38500 | 38500 | 773 |
| 334 | 20231106 | 144800 | 10547628550 | 38500 | 38500 | 38500 | 38500 | 149 |
| 335 | 20231106 | 144700 | 10541892050 | 38450 | 38450 | 38450 | 38450 | 45 |
| 336 | 20231106 | 144600 | 10540161800 | 38500 | 38500 | 38500 | 38500 | 2 |
| 337 | 20231106 | 144500 | 10540084800 | 38500 | 38500 | 38500 | 38500 | 62 |
| 338 | 20231106 | 144400 | 10537697800 | 38500 | 38450 | 38500 | 38450 | 241 |
| 339 | 20231106 | 144300 | 10528428600 | 38450 | 38450 | 38450 | 38450 | 172 |
| 340 | 20231106 | 144200 | 10521815200 | 38450 | 38500 | 38500 | 38450 | 52 |
| 341 | 20231106 | 144100 | 10519813300 | 38500 | 38500 | 38550 | 38500 | 621 |
| 342 | 20231106 | 144000 | 10495901000 | 38500 | 38500 | 38500 | 38450 | 324 |
| 343 | 20231106 | 143900 | 10483429200 | 38500 | 38450 | 38500 | 38450 | 134 |
| 344 | 20231106 | 143800 | 10478276850 | 38450 | 38450 | 38450 | 38450 | 7 |
| 345 | 20231106 | 143700 | 10478007700 | 38450 | 38400 | 38450 | 38400 | 952 |
| 346 | 20231106 | 143600 | 10441450050 | 38450 | 38450 | 38450 | 38450 | 72 |
| 347 | 20231106 | 143500 | 10438681650 | 38450 | 38450 | 38450 | 38450 | 10 |
| 348 | 20231106 | 143400 | 10438297150 | 38450 | 38450 | 38450 | 38450 | 17 |
| 349 | 20231106 | 143300 | 10437643500 | 38500 | 38450 | 38500 | 38450 | 153 |
| 350 | 20231106 | 143200 | 10431758000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 351 | 20231106 | 143100 | 10431758000 | 38450 | 38450 | 38450 | 38450 | 548 |
| 352 | 20231106 | 143000 | 10410687400 | 38450 | 38400 | 38450 | 38400 | 17 |
| 353 | 20231106 | 142900 | 10410034150 | 38400 | 38400 | 38400 | 38400 | 98 |
| 354 | 20231106 | 142800 | 10406270950 | 38400 | 38450 | 38450 | 38400 | 509 |
| 355 | 20231106 | 142700 | 10386724900 | 38450 | 38450 | 38450 | 38450 | 39 |
| 356 | 20231106 | 142600 | 10385225350 | 38400 | 38500 | 38500 | 38400 | 13 |
| 357 | 20231106 | 142500 | 10384724950 | 38550 | 38550 | 38550 | 38550 | 0 |
| 358 | 20231106 | 142400 | 10384724950 | 38550 | 38550 | 38550 | 38550 | 1 |
| 359 | 20231106 | 142300 | 10384686400 | 38600 | 38600 | 38600 | 38350 | 1140 |
| 360 | 20231106 | 142200 | 10340755800 | 38550 | 38550 | 38550 | 38550 | 218 |
| 361 | 20231106 | 142100 | 10332351900 | 38550 | 38500 | 38550 | 38450 | 171 |
| 362 | 20231106 | 142000 | 10325768400 | 38500 | 38500 | 38500 | 38500 | 13 |
| 363 | 20231106 | 141900 | 10325267900 | 38500 | 38550 | 38550 | 38450 | 587 |
| 364 | 20231106 | 141800 | 10302665750 | 38550 | 38550 | 38600 | 38550 | 353 |
| 365 | 20231106 | 141700 | 10289057450 | 38550 | 38450 | 38550 | 38450 | 820 |
| 366 | 20231106 | 141600 | 10257473500 | 38500 | 38500 | 38500 | 38500 | 106 |
| 367 | 20231106 | 141500 | 10253392500 | 38450 | 38450 | 38450 | 38450 | 0 |
| 368 | 20231106 | 141400 | 10253392500 | 38450 | 38450 | 38450 | 38400 | 216 |
| 369 | 20231106 | 141300 | 10245092300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 370 | 20231106 | 141200 | 10245092300 | 38450 | 38400 | 38450 | 38400 | 27 |
| 371 | 20231106 | 141100 | 10244055000 | 38400 | 38350 | 38400 | 38350 | 634 |
| 372 | 20231106 | 141000 | 10219725150 | 38350 | 38400 | 38400 | 38350 | 350 |
| 373 | 20231106 | 140900 | 10206294450 | 38450 | 38400 | 38450 | 38400 | 1002 |
| 374 | 20231106 | 140800 | 10167817550 | 38450 | 38450 | 38450 | 38450 | 1040 |
| 375 | 20231106 | 140700 | 10127829550 | 38450 | 38400 | 38450 | 38300 | 644 |
| 376 | 20231106 | 140600 | 10103093050 | 38450 | 38500 | 38500 | 38450 | 532 |
| 377 | 20231106 | 140500 | 10082618350 | 38550 | 38550 | 38550 | 38550 | 32 |
| 378 | 20231106 | 140400 | 10081384750 | 38550 | 38550 | 38550 | 38550 | 55 |
| 379 | 20231106 | 140300 | 10079264500 | 38550 | 38550 | 38550 | 38550 | 13 |
| 380 | 20231106 | 140200 | 10078763350 | 38550 | 38500 | 38550 | 38500 | 5 |
| 381 | 20231106 | 140100 | 10078570650 | 38500 | 38550 | 38550 | 38500 | 336 |
| 382 | 20231106 | 140000 | 10065624850 | 38550 | 38500 | 38550 | 38500 | 212 |
| 383 | 20231106 | 135900 | 10057453550 | 38500 | 38550 | 38550 | 38500 | 47 |
| 384 | 20231106 | 135800 | 10055643700 | 38550 | 38550 | 38550 | 38550 | 14 |
| 385 | 20231106 | 135700 | 10055104000 | 38550 | 38550 | 38550 | 38550 | 1 |
| 386 | 20231106 | 135600 | 10055065450 | 38550 | 38550 | 38550 | 38550 | 65 |
| 387 | 20231106 | 135500 | 10052559700 | 38550 | 38600 | 38600 | 38550 | 337 |
| 388 | 20231106 | 135400 | 10039567950 | 38600 | 38550 | 38600 | 38550 | 12 |
| 389 | 20231106 | 135300 | 10039105100 | 38550 | 38600 | 38600 | 38550 | 102 |
| 390 | 20231106 | 135200 | 10035168450 | 38550 | 38550 | 38550 | 38550 | 1 |
| 391 | 20231106 | 135100 | 10035129900 | 38600 | 38600 | 38600 | 38600 | 13 |
| 392 | 20231106 | 135000 | 10034628100 | 38600 | 38600 | 38600 | 38600 | 298 |
| 393 | 20231106 | 134900 | 10023125300 | 38600 | 38550 | 38600 | 38550 | 80 |
| 394 | 20231106 | 134800 | 10020038550 | 38550 | 38550 | 38550 | 38550 | 2 |
| 395 | 20231106 | 134700 | 10019961450 | 38550 | 38600 | 38600 | 38550 | 9 |
| 396 | 20231106 | 134600 | 10019614100 | 38600 | 38500 | 38600 | 38500 | 242 |
| 397 | 20231106 | 134500 | 10010273050 | 38600 | 38550 | 38600 | 38550 | 335 |
| 398 | 20231106 | 134400 | 9997357600 | 38550 | 38550 | 38550 | 38550 | 134 |
| 399 | 20231106 | 134300 | 9992191900 | 38500 | 38550 | 38550 | 38500 | 13 |
| 400 | 20231106 | 134200 | 9991691000 | 38500 | 38550 | 38550 | 38500 | 45 |
| 401 | 20231106 | 134100 | 9989957050 | 38500 | 38450 | 38550 | 38450 | 31 |
| 402 | 20231106 | 134000 | 9988763250 | 38550 | 38500 | 38550 | 38500 | 1734 |
| 403 | 20231106 | 133900 | 9921994550 | 38500 | 38450 | 38500 | 38450 | 283 |
| 404 | 20231106 | 133800 | 9911107950 | 38450 | 38450 | 38500 | 38450 | 125 |
| 405 | 20231106 | 133700 | 9906301250 | 38500 | 38500 | 38500 | 38500 | 49 |
| 406 | 20231106 | 133600 | 9904414750 | 38500 | 38450 | 38500 | 38450 | 81 |
| 407 | 20231106 | 133500 | 9901297550 | 38500 | 38500 | 38500 | 38500 | 166 |
| 408 | 20231106 | 133400 | 9894906550 | 38500 | 38450 | 38500 | 38450 | 621 |
| 409 | 20231106 | 133300 | 9871027350 | 38450 | 38450 | 38450 | 38450 | 4 |
| 410 | 20231106 | 133200 | 9870873550 | 38450 | 38400 | 38450 | 38400 | 364 |
| 411 | 20231106 | 133100 | 9856877800 | 38400 | 38350 | 38400 | 38350 | 689 |
| 412 | 20231106 | 133000 | 9830430200 | 38400 | 38400 | 38400 | 38400 | 110 |
| 413 | 20231106 | 132900 | 9826206200 | 38400 | 38400 | 38400 | 38400 | 31 |
| 414 | 20231106 | 132800 | 9825015800 | 38400 | 38350 | 38400 | 38350 | 88 |
| 415 | 20231106 | 132700 | 9821637100 | 38400 | 38350 | 38400 | 38350 | 419 |
| 416 | 20231106 | 132600 | 9805562600 | 38350 | 38250 | 38350 | 38250 | 3033 |
| 417 | 20231106 | 132500 | 9689381350 | 38250 | 38250 | 38250 | 38250 | 7 |
| 418 | 20231106 | 132400 | 9689113600 | 38250 | 38250 | 38250 | 38250 | 15 |
| 419 | 20231106 | 132300 | 9688539850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 420 | 20231106 | 132200 | 9688539850 | 38300 | 38300 | 38300 | 38300 | 13 |
| 421 | 20231106 | 132100 | 9688041950 | 38300 | 38200 | 38300 | 38200 | 1278 |
| 422 | 20231106 | 132000 | 9639137650 | 38200 | 38250 | 38250 | 38200 | 32 |
| 423 | 20231106 | 131900 | 9637913950 | 38250 | 38250 | 38250 | 38250 | 16 |
| 424 | 20231106 | 131800 | 9637301950 | 38250 | 38200 | 38250 | 38200 | 547 |
| 425 | 20231106 | 131700 | 9616406250 | 38200 | 38150 | 38250 | 38150 | 11 |
| 426 | 20231106 | 131600 | 9615986050 | 38250 | 38200 | 38250 | 38200 | 46 |
| 427 | 20231106 | 131500 | 9614226600 | 38250 | 38150 | 38250 | 38150 | 2944 |
| 428 | 20231106 | 131400 | 9501767350 | 38150 | 38100 | 38200 | 38100 | 531 |
| 429 | 20231106 | 131300 | 9481512600 | 38050 | 38100 | 38100 | 38050 | 7 |
| 430 | 20231106 | 131200 | 9481246200 | 38100 | 38100 | 38100 | 38100 | 205 |
| 431 | 20231106 | 131100 | 9473435700 | 38150 | 38100 | 38150 | 38100 | 298 |
| 432 | 20231106 | 131000 | 9462076850 | 38100 | 38100 | 38150 | 38100 | 11 |
| 433 | 20231106 | 130900 | 9461657700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 434 | 20231106 | 130800 | 9461657700 | 38150 | 38150 | 38150 | 38150 | 2 |
| 435 | 20231106 | 130700 | 9461581400 | 38100 | 38100 | 38100 | 38100 | 40 |
| 436 | 20231106 | 130600 | 9460057400 | 38150 | 38150 | 38150 | 38150 | 64 |
| 437 | 20231106 | 130500 | 9457615800 | 38150 | 38150 | 38150 | 38150 | 0 |
| 438 | 20231106 | 130400 | 9457615800 | 38150 | 38150 | 38150 | 38150 | 8 |
| 439 | 20231106 | 130300 | 9457310600 | 38150 | 37950 | 38150 | 37950 | 1651 |
| 440 | 20231106 | 130200 | 9394654250 | 37950 | 38000 | 38000 | 37950 | 149 |
| 441 | 20231106 | 130100 | 9388995700 | 38000 | 37950 | 38000 | 37950 | 691 |
| 442 | 20231106 | 130000 | 9362771700 | 38000 | 38000 | 38000 | 37950 | 656 |
| 443 | 20231106 | 125900 | 9337848300 | 38000 | 38050 | 38050 | 38000 | 892 |
| 444 | 20231106 | 125800 | 9303947700 | 38050 | 38050 | 38050 | 38050 | 58 |
| 445 | 20231106 | 125700 | 9301740800 | 38000 | 38050 | 38050 | 38000 | 107 |
| 446 | 20231106 | 125600 | 9297669950 | 38150 | 38100 | 38150 | 38050 | 933 |
| 447 | 20231106 | 125500 | 9262157700 | 38150 | 38150 | 38150 | 38150 | 50 |
| 448 | 20231106 | 125400 | 9260250200 | 38150 | 38150 | 38150 | 38150 | 50 |
| 449 | 20231106 | 125300 | 9258342700 | 38150 | 38150 | 38150 | 38150 | 165 |
| 450 | 20231106 | 125200 | 9252047950 | 38150 | 38200 | 38200 | 38150 | 171 |
| 451 | 20231106 | 125100 | 9245523900 | 38200 | 38200 | 38200 | 38200 | 335 |
| 452 | 20231106 | 125000 | 9232726900 | 38200 | 38200 | 38200 | 38200 | 116 |
| 453 | 20231106 | 124900 | 9228295700 | 38200 | 38250 | 38250 | 38200 | 66 |
| 454 | 20231106 | 124800 | 9225774150 | 38250 | 38250 | 38250 | 38250 | 344 |
| 455 | 20231106 | 124700 | 9212616150 | 38200 | 38200 | 38200 | 38200 | 200 |
| 456 | 20231106 | 124600 | 9204976150 | 38250 | 38250 | 38250 | 38250 | 147 |
| 457 | 20231106 | 124500 | 9199353400 | 38250 | 38250 | 38250 | 38250 | 7 |
| 458 | 20231106 | 124400 | 9199085650 | 38200 | 38200 | 38200 | 38200 | 69 |
| 459 | 20231106 | 124300 | 9196449850 | 38250 | 38250 | 38250 | 38250 | 79 |
| 460 | 20231106 | 124200 | 9193428100 | 38250 | 38250 | 38250 | 38250 | 211 |
| 461 | 20231106 | 124100 | 9185357350 | 38250 | 38250 | 38250 | 38250 | 363 |
| 462 | 20231106 | 124000 | 9171472600 | 38300 | 38300 | 38300 | 38300 | 7 |
| 463 | 20231106 | 123900 | 9171204500 | 38250 | 38200 | 38250 | 38200 | 42 |
| 464 | 20231106 | 123800 | 9169599900 | 38300 | 38250 | 38300 | 38200 | 150 |
| 465 | 20231106 | 123700 | 9163864800 | 38250 | 38250 | 38300 | 38250 | 152 |
| 466 | 20231106 | 123600 | 9158050700 | 38250 | 38250 | 38250 | 38250 | 5 |
| 467 | 20231106 | 123500 | 9157859450 | 38300 | 38300 | 38300 | 38300 | 0 |
| 468 | 20231106 | 123400 | 9157859450 | 38300 | 38300 | 38300 | 38300 | 108 |
| 469 | 20231106 | 123300 | 9153723050 | 38300 | 38350 | 38350 | 38300 | 210 |
| 470 | 20231106 | 123200 | 9145674550 | 38300 | 38300 | 38400 | 38300 | 301 |
| 471 | 20231106 | 123100 | 9134146050 | 38250 | 38150 | 38250 | 38150 | 568 |
| 472 | 20231106 | 123000 | 9112430050 | 38150 | 38150 | 38150 | 38150 | 50 |
| 473 | 20231106 | 122900 | 9110522550 | 38250 | 38250 | 38250 | 38250 | 0 |
| 474 | 20231106 | 122800 | 9110522550 | 38250 | 38250 | 38250 | 38000 | 1344 |
| 475 | 20231106 | 122700 | 9059356350 | 38250 | 38250 | 38250 | 38250 | 29 |
| 476 | 20231106 | 122600 | 9058247100 | 38200 | 38150 | 38200 | 38100 | 1191 |
| 477 | 20231106 | 122500 | 9012795000 | 38150 | 38050 | 38150 | 38050 | 94 |
| 478 | 20231106 | 122400 | 9009214900 | 38150 | 38050 | 38150 | 38050 | 328 |
| 479 | 20231106 | 122300 | 8996720300 | 38050 | 38100 | 38100 | 38050 | 12 |
| 480 | 20231106 | 122200 | 8996263600 | 38100 | 38100 | 38100 | 38100 | 12 |
| 481 | 20231106 | 122100 | 8995806400 | 38100 | 38100 | 38100 | 38100 | 10 |
| 482 | 20231106 | 122000 | 8995425400 | 38100 | 38100 | 38100 | 38100 | 1 |
| 483 | 20231106 | 121900 | 8995387300 | 38050 | 38050 | 38050 | 38050 | 0 |
| 484 | 20231106 | 121800 | 8995387300 | 38050 | 38050 | 38050 | 38050 | 151 |
| 485 | 20231106 | 121700 | 8989641750 | 38050 | 37950 | 38050 | 37950 | 796 |
| 486 | 20231106 | 121600 | 8959380250 | 38050 | 38050 | 38050 | 38050 | 47 |
| 487 | 20231106 | 121500 | 8957591900 | 38050 | 38050 | 38050 | 37950 | 152 |
| 488 | 20231106 | 121400 | 8951821300 | 37950 | 38000 | 38050 | 37950 | 322 |
| 489 | 20231106 | 121300 | 8939585900 | 38000 | 38050 | 38050 | 38000 | 345 |
| 490 | 20231106 | 121200 | 8926473800 | 38050 | 38100 | 38100 | 38050 | 231 |
| 491 | 20231106 | 121100 | 8917683250 | 38100 | 38100 | 38100 | 38100 | 121 |
| 492 | 20231106 | 121000 | 8913073150 | 38050 | 38150 | 38150 | 38050 | 139 |
| 493 | 20231106 | 120900 | 8907780150 | 38150 | 38100 | 38150 | 38050 | 258 |
| 494 | 20231106 | 120800 | 8897952450 | 38100 | 38100 | 38100 | 38100 | 193 |
| 495 | 20231106 | 120700 | 8890599150 | 38050 | 38100 | 38100 | 38050 | 117 |
| 496 | 20231106 | 120600 | 8886141550 | 38100 | 38100 | 38100 | 38100 | 66 |
| 497 | 20231106 | 120500 | 8883626950 | 38100 | 38100 | 38100 | 38050 | 166 |
| 498 | 20231106 | 120400 | 8877309050 | 38050 | 38100 | 38100 | 38050 | 16 |
| 499 | 20231106 | 120300 | 8876700000 | 38100 | 38050 | 38100 | 38050 | 104 |
| 500 | 20231106 | 120200 | 8872742750 | 38050 | 38050 | 38050 | 38050 | 21 |
| 501 | 20231106 | 120100 | 8871943700 | 38000 | 38000 | 38000 | 37950 | 179 |
| 502 | 20231106 | 120000 | 8865144500 | 38000 | 38000 | 38000 | 37950 | 57 |
| 503 | 20231106 | 115900 | 8862979500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 504 | 20231106 | 115800 | 8862979500 | 37950 | 37950 | 38000 | 37950 | 394 |
| 505 | 20231106 | 115700 | 8848024250 | 37950 | 37900 | 37950 | 37900 | 139 |
| 506 | 20231106 | 115600 | 8842751700 | 37950 | 37950 | 37950 | 37950 | 168 |
| 507 | 20231106 | 115500 | 8836376100 | 37950 | 37950 | 37950 | 37950 | 173 |
| 508 | 20231106 | 115400 | 8829810750 | 37950 | 37950 | 37950 | 37900 | 130 |
| 509 | 20231106 | 115300 | 8824878250 | 37900 | 37900 | 37900 | 37900 | 1 |
| 510 | 20231106 | 115200 | 8824840350 | 37950 | 37950 | 37950 | 37950 | 94 |
| 511 | 20231106 | 115100 | 8821273050 | 37950 | 37950 | 37950 | 37950 | 108 |
| 512 | 20231106 | 115000 | 8817174450 | 37950 | 37950 | 37950 | 37950 | 0 |
| 513 | 20231106 | 114900 | 8817174450 | 37950 | 37900 | 37950 | 37900 | 969 |
| 514 | 20231106 | 114800 | 8780415950 | 37900 | 37900 | 37900 | 37850 | 311 |
| 515 | 20231106 | 114700 | 8768629700 | 37900 | 37850 | 37900 | 37850 | 601 |
| 516 | 20231106 | 114600 | 8745856800 | 37900 | 37900 | 37900 | 37850 | 332 |
| 517 | 20231106 | 114500 | 8733275600 | 37900 | 37900 | 37900 | 37900 | 1 |
| 518 | 20231106 | 114400 | 8733237700 | 37850 | 37950 | 37950 | 37850 | 1061 |
| 519 | 20231106 | 114300 | 8693030650 | 37950 | 37950 | 38000 | 37950 | 616 |
| 520 | 20231106 | 114200 | 8669648450 | 37950 | 37950 | 37950 | 37950 | 20 |
| 521 | 20231106 | 114100 | 8668889450 | 37950 | 37950 | 37950 | 37950 | 15 |
| 522 | 20231106 | 114000 | 8668320200 | 37950 | 37950 | 37950 | 37950 | 794 |
| 523 | 20231106 | 113900 | 8638187900 | 37950 | 38000 | 38000 | 37950 | 242 |
| 524 | 20231106 | 113800 | 8628996500 | 38000 | 38000 | 38000 | 38000 | 160 |
| 525 | 20231106 | 113700 | 8622916500 | 38000 | 38000 | 38000 | 37950 | 86 |
| 526 | 20231106 | 113600 | 8619648550 | 37950 | 38000 | 38000 | 37950 | 37 |
| 527 | 20231106 | 113500 | 8618243050 | 37950 | 37950 | 37950 | 37950 | 91 |
| 528 | 20231106 | 113400 | 8614789600 | 37950 | 38000 | 38000 | 37950 | 302 |
| 529 | 20231106 | 113300 | 8603314200 | 38000 | 37950 | 38000 | 37950 | 247 |
| 530 | 20231106 | 113200 | 8593938250 | 37950 | 37950 | 37950 | 37950 | 200 |
| 531 | 20231106 | 113100 | 8586348250 | 37900 | 38000 | 38000 | 37900 | 301 |
| 532 | 20231106 | 113000 | 8574923700 | 38050 | 38000 | 38050 | 38000 | 287 |
| 533 | 20231106 | 112900 | 8564017250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 534 | 20231106 | 112800 | 8564017250 | 38050 | 38000 | 38050 | 38000 | 81 |
| 535 | 20231106 | 112700 | 8560939150 | 37950 | 37950 | 37950 | 37950 | 4 |
| 536 | 20231106 | 112600 | 8560787350 | 37950 | 37950 | 37950 | 37950 | 103 |
| 537 | 20231106 | 112500 | 8556878500 | 38100 | 37950 | 38100 | 37900 | 357 |
| 538 | 20231106 | 112400 | 8543329700 | 37950 | 37950 | 37950 | 37950 | 7 |
| 539 | 20231106 | 112300 | 8543064050 | 38100 | 37950 | 38100 | 37900 | 1315 |
| 540 | 20231106 | 112200 | 8493202850 | 37950 | 38100 | 38100 | 37950 | 61 |
| 541 | 20231106 | 112100 | 8490887600 | 37950 | 38000 | 38000 | 37950 | 347 |
| 542 | 20231106 | 112000 | 8477712500 | 37950 | 38000 | 38100 | 37950 | 1283 |
| 543 | 20231106 | 111900 | 8428955650 | 38000 | 38100 | 38100 | 38000 | 677 |
| 544 | 20231106 | 111800 | 8403181000 | 38250 | 38150 | 38250 | 38100 | 1829 |
| 545 | 20231106 | 111700 | 8333424000 | 38150 | 38150 | 38150 | 38150 | 10 |
| 546 | 20231106 | 111600 | 8333042500 | 38150 | 38100 | 38200 | 38100 | 898 |
| 547 | 20231106 | 111500 | 8298784400 | 38150 | 38150 | 38150 | 38150 | 349 |
| 548 | 20231106 | 111400 | 8285470050 | 38150 | 38150 | 38150 | 38150 | 160 |
| 549 | 20231106 | 111300 | 8279366050 | 38100 | 38100 | 38150 | 38100 | 519 |
| 550 | 20231106 | 111200 | 8259572200 | 38100 | 38100 | 38100 | 38100 | 72 |
| 551 | 20231106 | 111100 | 8256829000 | 38000 | 37950 | 38050 | 37950 | 613 |
| 552 | 20231106 | 111000 | 8233537350 | 37950 | 37950 | 37950 | 37950 | 157 |
| 553 | 20231106 | 110900 | 8227579200 | 37950 | 37900 | 37950 | 37850 | 357 |
| 554 | 20231106 | 110800 | 8214051000 | 37900 | 37900 | 37900 | 37850 | 1335 |
| 555 | 20231106 | 110700 | 8163512200 | 37900 | 37800 | 37950 | 37800 | 645 |
| 556 | 20231106 | 110600 | 8139087550 | 37800 | 37950 | 37950 | 37800 | 2425 |
| 557 | 20231106 | 110500 | 8047180600 | 38000 | 38100 | 38100 | 38000 | 2368 |
| 558 | 20231106 | 110400 | 7957139050 | 38050 | 38100 | 38100 | 38050 | 1106 |
| 559 | 20231106 | 110300 | 7915046150 | 38100 | 38150 | 38150 | 38100 | 1438 |
| 560 | 20231106 | 110200 | 7860237350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 561 | 20231106 | 110100 | 7860237350 | 38150 | 38100 | 38150 | 38050 | 721 |
| 562 | 20231106 | 110000 | 7832756000 | 38050 | 38100 | 38200 | 38000 | 10106 |
| 563 | 20231106 | 105900 | 7447573800 | 38150 | 38400 | 38450 | 38100 | 3231 |
| 564 | 20231106 | 105800 | 7323910100 | 38450 | 38550 | 38550 | 38450 | 442 |
| 565 | 20231106 | 105700 | 7306887750 | 38550 | 38550 | 38550 | 38550 | 577 |
| 566 | 20231106 | 105600 | 7284644400 | 38500 | 38450 | 38500 | 38450 | 145 |
| 567 | 20231106 | 105500 | 7279063300 | 38450 | 38450 | 38500 | 38450 | 179 |
| 568 | 20231106 | 105400 | 7272171900 | 38600 | 38450 | 38600 | 38450 | 245 |
| 569 | 20231106 | 105300 | 7262750400 | 38450 | 38400 | 38450 | 38400 | 259 |
| 570 | 20231106 | 105200 | 7252796850 | 38400 | 38400 | 38400 | 38400 | 268 |
| 571 | 20231106 | 105100 | 7242505650 | 38400 | 38450 | 38450 | 38400 | 206 |
| 572 | 20231106 | 105000 | 7234590250 | 38400 | 38600 | 38600 | 38400 | 1675 |
| 573 | 20231106 | 104900 | 7170101500 | 38550 | 38600 | 38650 | 38550 | 814 |
| 574 | 20231106 | 104800 | 7138709500 | 38600 | 38550 | 38600 | 38550 | 304 |
| 575 | 20231106 | 104700 | 7126975550 | 38550 | 38600 | 38600 | 38550 | 58 |
| 576 | 20231106 | 104600 | 7124737100 | 38600 | 38600 | 38600 | 38550 | 888 |
| 577 | 20231106 | 104500 | 7090495150 | 38600 | 38600 | 38600 | 38600 | 30 |
| 578 | 20231106 | 104400 | 7089337150 | 38550 | 38600 | 38650 | 38550 | 495 |
| 579 | 20231106 | 104300 | 7070219950 | 38550 | 38600 | 38600 | 38550 | 346 |
| 580 | 20231106 | 104200 | 7056874100 | 38600 | 38750 | 38750 | 38550 | 726 |
| 581 | 20231106 | 104100 | 7028818350 | 38750 | 38700 | 38750 | 38700 | 22 |
| 582 | 20231106 | 104000 | 7027965900 | 38700 | 38700 | 38700 | 38700 | 656 |
| 583 | 20231106 | 103900 | 7002578700 | 38700 | 38650 | 38700 | 38500 | 2647 |
| 584 | 20231106 | 103800 | 6900402350 | 38650 | 38600 | 38650 | 38550 | 462 |
| 585 | 20231106 | 103700 | 6882567700 | 38550 | 38450 | 38550 | 38400 | 1520 |
| 586 | 20231106 | 103600 | 6824005050 | 38500 | 38500 | 38500 | 38450 | 559 |
| 587 | 20231106 | 103500 | 6802492850 | 38500 | 38500 | 38550 | 38450 | 2204 |
| 588 | 20231106 | 103400 | 6717643900 | 38500 | 38450 | 38500 | 38400 | 705 |
| 589 | 20231106 | 103300 | 6690534150 | 38450 | 38350 | 38450 | 38350 | 611 |
| 590 | 20231106 | 103200 | 6667077100 | 38350 | 38350 | 38350 | 38350 | 170 |
| 591 | 20231106 | 103100 | 6660557600 | 38350 | 38350 | 38350 | 38250 | 214 |
| 592 | 20231106 | 103000 | 6652352400 | 38350 | 38250 | 38350 | 38200 | 901 |
| 593 | 20231106 | 102900 | 6617907900 | 38200 | 38250 | 38350 | 38200 | 233 |
| 594 | 20231106 | 102800 | 6608996000 | 38250 | 38350 | 38350 | 38250 | 83 |
| 595 | 20231106 | 102700 | 6605817450 | 38200 | 38300 | 38350 | 38200 | 267 |
| 596 | 20231106 | 102600 | 6595604300 | 38150 | 38150 | 38250 | 38150 | 367 |
| 597 | 20231106 | 102500 | 6581582600 | 38100 | 38300 | 38300 | 38100 | 1523 |
| 598 | 20231106 | 102400 | 6523446700 | 38250 | 38050 | 38250 | 38050 | 944 |
| 599 | 20231106 | 102300 | 6487351450 | 38050 | 38100 | 38150 | 38050 | 292 |
| 600 | 20231106 | 102200 | 6476221550 | 38050 | 38100 | 38100 | 38050 | 787 |
| 601 | 20231106 | 102100 | 6446253500 | 38200 | 38200 | 38200 | 38100 | 81 |
| 602 | 20231106 | 102000 | 6443163850 | 38200 | 38200 | 38200 | 38200 | 593 |
| 603 | 20231106 | 101900 | 6420511250 | 38250 | 38200 | 38250 | 38200 | 485 |
| 604 | 20231106 | 101800 | 6401977350 | 38200 | 38200 | 38250 | 38200 | 141 |
| 605 | 20231106 | 101700 | 6396591050 | 38200 | 38100 | 38250 | 38100 | 1938 |
| 606 | 20231106 | 101600 | 6322586200 | 38150 | 38150 | 38150 | 38100 | 829 |
| 607 | 20231106 | 101500 | 6290964750 | 38100 | 38100 | 38150 | 38100 | 322 |
| 608 | 20231106 | 101400 | 6278694900 | 38150 | 38100 | 38150 | 38100 | 258 |
| 609 | 20231106 | 101300 | 6268855750 | 38100 | 38000 | 38100 | 38000 | 322 |
| 610 | 20231106 | 101200 | 6256604250 | 38000 | 38050 | 38050 | 38000 | 1042 |
| 611 | 20231106 | 101100 | 6216973050 | 38000 | 38100 | 38100 | 38000 | 830 |
| 612 | 20231106 | 101000 | 6185392450 | 38100 | 38250 | 38300 | 38050 | 1852 |
| 613 | 20231106 | 100900 | 6114702650 | 38300 | 38250 | 38300 | 38250 | 311 |
| 614 | 20231106 | 100800 | 6102806300 | 38250 | 38250 | 38300 | 38250 | 368 |
| 615 | 20231106 | 100700 | 6088729850 | 38300 | 38250 | 38350 | 38200 | 541 |
| 616 | 20231106 | 100600 | 6068030750 | 38200 | 38200 | 38200 | 38150 | 1263 |
| 617 | 20231106 | 100500 | 6019790000 | 38200 | 38300 | 38300 | 38200 | 758 |
| 618 | 20231106 | 100400 | 5990808400 | 38300 | 38300 | 38300 | 38250 | 39 |
| 619 | 20231106 | 100300 | 5989316200 | 38300 | 38200 | 38300 | 38200 | 581 |
| 620 | 20231106 | 100200 | 5967110400 | 38200 | 38150 | 38200 | 38150 | 564 |
| 621 | 20231106 | 100100 | 5945572700 | 38200 | 38300 | 38300 | 38200 | 755 |
| 622 | 20231106 | 100000 | 5916698650 | 38350 | 38350 | 38450 | 38350 | 373 |
| 623 | 20231106 | 095900 | 5902393200 | 38300 | 38300 | 38300 | 38250 | 113 |
| 624 | 20231106 | 095800 | 5898065350 | 38250 | 38350 | 38350 | 38250 | 309 |
| 625 | 20231106 | 095700 | 5886238750 | 38350 | 38300 | 38350 | 38300 | 269 |
| 626 | 20231106 | 095600 | 5875935000 | 38300 | 38200 | 38500 | 38200 | 812 |
| 627 | 20231106 | 095500 | 5844741450 | 38200 | 38200 | 38400 | 38150 | 447 |
| 628 | 20231106 | 095400 | 5827664550 | 38150 | 38350 | 38350 | 38150 | 942 |
| 629 | 20231106 | 095300 | 5791602150 | 38300 | 38300 | 38350 | 38300 | 1199 |
| 630 | 20231106 | 095200 | 5745678950 | 38300 | 38500 | 38500 | 38300 | 115 |
| 631 | 20231106 | 095100 | 5741261200 | 38450 | 38250 | 38450 | 38250 | 675 |
| 632 | 20231106 | 095000 | 5715419650 | 38250 | 38150 | 38250 | 38150 | 137 |
| 633 | 20231106 | 094900 | 5710185600 | 38250 | 38050 | 38250 | 38000 | 2084 |
| 634 | 20231106 | 094800 | 5630757800 | 38050 | 38300 | 38300 | 38000 | 2679 |
| 635 | 20231106 | 094700 | 5528622400 | 38350 | 38350 | 38400 | 38300 | 575 |
| 636 | 20231106 | 094600 | 5506574850 | 38450 | 38300 | 38450 | 38250 | 1785 |
| 637 | 20231106 | 094500 | 5438216600 | 38300 | 38450 | 38500 | 38250 | 2902 |
| 638 | 20231106 | 094400 | 5326816550 | 38450 | 38600 | 38600 | 38450 | 477 |
| 639 | 20231106 | 094300 | 5308463300 | 38550 | 38450 | 38550 | 38450 | 1468 |
| 640 | 20231106 | 094200 | 5251980750 | 38550 | 38450 | 38600 | 38450 | 773 |
| 641 | 20231106 | 094100 | 5222181600 | 38600 | 38500 | 38600 | 38350 | 2905 |
| 642 | 20231106 | 094000 | 5110178050 | 38500 | 38550 | 38600 | 38500 | 1256 |
| 643 | 20231106 | 093900 | 5061774300 | 38550 | 38500 | 38550 | 38500 | 332 |
| 644 | 20231106 | 093800 | 5048989500 | 38550 | 38550 | 38550 | 38550 | 27 |
| 645 | 20231106 | 093700 | 5047948650 | 38350 | 38450 | 38550 | 38350 | 2065 |
| 646 | 20231106 | 093600 | 4968598350 | 38600 | 38450 | 38600 | 38400 | 1474 |
| 647 | 20231106 | 093500 | 4911906700 | 38450 | 38500 | 38600 | 38450 | 1615 |
| 648 | 20231106 | 093400 | 4849742000 | 38500 | 38650 | 38650 | 38500 | 2179 |
| 649 | 20231106 | 093300 | 4765681050 | 38650 | 38700 | 38700 | 38650 | 867 |
| 650 | 20231106 | 093200 | 4732165600 | 38700 | 38700 | 38750 | 38650 | 1709 |
| 651 | 20231106 | 093100 | 4666087450 | 38700 | 38900 | 38900 | 38700 | 41 |
| 652 | 20231106 | 093000 | 4664495050 | 38700 | 38700 | 38950 | 38700 | 2172 |
| 653 | 20231106 | 092900 | 4580092250 | 38850 | 38850 | 38900 | 38650 | 2817 |
| 654 | 20231106 | 092800 | 4470683650 | 38850 | 38900 | 38900 | 38850 | 330 |
| 655 | 20231106 | 092700 | 4457849300 | 38900 | 38900 | 38950 | 38700 | 4194 |
| 656 | 20231106 | 092600 | 4295077650 | 38900 | 38900 | 38950 | 38850 | 1893 |
| 657 | 20231106 | 092500 | 4221402850 | 38950 | 38950 | 39000 | 38800 | 2915 |
| 658 | 20231106 | 092400 | 4108019750 | 39000 | 38700 | 39000 | 38700 | 5934 |
| 659 | 20231106 | 092300 | 3877263350 | 38700 | 38700 | 38700 | 38650 | 258 |
| 660 | 20231106 | 092200 | 3867281500 | 38700 | 38850 | 38850 | 38700 | 1118 |
| 661 | 20231106 | 092100 | 3823939050 | 38800 | 38850 | 38900 | 38750 | 2071 |
| 662 | 20231106 | 092000 | 3743497750 | 38800 | 38850 | 38850 | 38600 | 3414 |
| 663 | 20231106 | 091900 | 3611228700 | 38900 | 38400 | 38950 | 38400 | 8659 |
| 664 | 20231106 | 091800 | 3276092150 | 38550 | 38300 | 38550 | 38300 | 4272 |
| 665 | 20231106 | 091700 | 3111846900 | 38250 | 38100 | 38350 | 38050 | 6423 |
| 666 | 20231106 | 091600 | 2866397450 | 38100 | 38100 | 38200 | 38100 | 772 |
| 667 | 20231106 | 091500 | 2836980100 | 38100 | 38050 | 38200 | 38050 | 1160 |
| 668 | 20231106 | 091400 | 2792775650 | 38200 | 38050 | 38250 | 38050 | 4137 |
| 669 | 20231106 | 091300 | 2635055650 | 38100 | 38150 | 38150 | 37900 | 1513 |
| 670 | 20231106 | 091200 | 2577466500 | 38150 | 38200 | 38300 | 38150 | 879 |
| 671 | 20231106 | 091100 | 2543866550 | 38200 | 38200 | 38350 | 38050 | 5046 |
| 672 | 20231106 | 091000 | 2351433850 | 38200 | 37800 | 38250 | 37800 | 5176 |
| 673 | 20231106 | 090900 | 2154547150 | 37800 | 37850 | 37950 | 37750 | 2031 |
| 674 | 20231106 | 090800 | 2077703450 | 37900 | 38050 | 38150 | 37900 | 1397 |
| 675 | 20231106 | 090700 | 2024655650 | 38100 | 38350 | 38400 | 37900 | 4127 |
| 676 | 20231106 | 090600 | 1867414550 | 38300 | 38050 | 38600 | 37950 | 6221 |
| 677 | 20231106 | 090500 | 1629438050 | 38050 | 37600 | 38100 | 37550 | 11690 |
| 678 | 20231106 | 090400 | 1186587650 | 37700 | 37700 | 37750 | 37450 | 5797 |
| 679 | 20231106 | 090300 | 968787400 | 37650 | 37350 | 37800 | 37350 | 7389 |
| 680 | 20231106 | 090200 | 690534500 | 37400 | 37400 | 37600 | 37200 | 5607 |
| 681 | 20231106 | 090100 | 480908500 | 37400 | 37150 | 37600 | 37150 | 5157 |
| 682 | 20231106 | 090000 | 287833300 | 37300 | 37400 | 37450 | 37050 | 7700 |