36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 202100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 3 | 20231106 | 202000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20231106 | 201900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20231106 | 201800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20231106 | 201700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20231106 | 201600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20231106 | 201500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20231106 | 201400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20231106 | 201300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20231106 | 201200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20231106 | 201100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20231106 | 201000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20231106 | 200900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20231106 | 200800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20231106 | 200700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20231106 | 200600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20231106 | 200500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20231106 | 200400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20231106 | 200300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20231106 | 200200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20231106 | 200100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20231106 | 200000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20231106 | 195900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20231106 | 195800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20231106 | 195700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20231106 | 195600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20231106 | 195500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20231106 | 195400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20231106 | 195300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20231106 | 195200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20231106 | 195100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 33 | 20231106 | 195000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20231106 | 194900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20231106 | 194800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20231106 | 194700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20231106 | 194600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20231106 | 194500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20231106 | 194400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20231106 | 194300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20231106 | 194200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20231106 | 194100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20231106 | 194000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20231106 | 193900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20231106 | 193800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20231106 | 193700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20231106 | 193600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20231106 | 193500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20231106 | 193400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20231106 | 193300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20231106 | 193200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20231106 | 193100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20231106 | 193000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20231106 | 192900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20231106 | 192800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20231106 | 192700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20231106 | 192600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20231106 | 192500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20231106 | 192400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20231106 | 192300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20231106 | 192200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20231106 | 192100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 63 | 20231106 | 192000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20231106 | 191900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20231106 | 191800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20231106 | 191700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20231106 | 191600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20231106 | 191500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20231106 | 191400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20231106 | 191300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20231106 | 191200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20231106 | 191100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20231106 | 191000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20231106 | 190900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20231106 | 190800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20231106 | 190700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20231106 | 190600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20231106 | 190500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20231106 | 190400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20231106 | 190300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20231106 | 190200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20231106 | 190100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20231106 | 190000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20231106 | 185900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20231106 | 185800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20231106 | 185700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20231106 | 185600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20231106 | 185500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20231106 | 185400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20231106 | 185300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20231106 | 185200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20231106 | 185100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 93 | 20231106 | 185000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20231106 | 184900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20231106 | 184800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20231106 | 184700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20231106 | 184600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20231106 | 184500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20231106 | 184400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20231106 | 184300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20231106 | 184200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20231106 | 184100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20231106 | 184000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20231106 | 183900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20231106 | 183800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20231106 | 183700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20231106 | 183600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20231106 | 183500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20231106 | 183400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20231106 | 183300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20231106 | 183200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20231106 | 183100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20231106 | 183000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20231106 | 182900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20231106 | 182800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20231106 | 182700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20231106 | 182600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20231106 | 182500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20231106 | 182400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20231106 | 182300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20231106 | 182200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20231106 | 182100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 123 | 20231106 | 182000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20231106 | 181900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20231106 | 181800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20231106 | 181700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20231106 | 181600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20231106 | 181500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20231106 | 181400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20231106 | 181300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20231106 | 181200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20231106 | 181100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20231106 | 181000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20231106 | 180900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20231106 | 180800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20231106 | 180700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20231106 | 180600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20231106 | 180500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20231106 | 180400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20231106 | 180300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20231106 | 180200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20231106 | 180100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20231106 | 180000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20231106 | 175900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20231106 | 175800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20231106 | 175700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20231106 | 175600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20231106 | 175500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20231106 | 175400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20231106 | 175300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20231106 | 175200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20231106 | 175100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 153 | 20231106 | 175000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20231106 | 174900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20231106 | 174800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20231106 | 174700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20231106 | 174600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20231106 | 174500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20231106 | 174400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20231106 | 174300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20231106 | 174200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20231106 | 174100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20231106 | 174000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20231106 | 173900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20231106 | 173800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20231106 | 173700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20231106 | 173600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20231106 | 173500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20231106 | 173400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20231106 | 173300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20231106 | 173200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20231106 | 173100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20231106 | 173000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20231106 | 172900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20231106 | 172800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20231106 | 172700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20231106 | 172600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20231106 | 172500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20231106 | 172400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20231106 | 172300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20231106 | 172200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20231106 | 172100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 183 | 20231106 | 172000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20231106 | 171900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20231106 | 171800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20231106 | 171700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20231106 | 171600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20231106 | 171500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20231106 | 171400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20231106 | 171300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20231106 | 171200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20231106 | 171100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20231106 | 171000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20231106 | 170900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20231106 | 170800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20231106 | 170700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20231106 | 170600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20231106 | 170500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20231106 | 170400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20231106 | 170300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20231106 | 170200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20231106 | 170100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20231106 | 170000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20231106 | 165900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20231106 | 165800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20231106 | 165700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20231106 | 165600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20231106 | 165500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20231106 | 165400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20231106 | 165300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20231106 | 165200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20231106 | 165100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 213 | 20231106 | 165000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20231106 | 164900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20231106 | 164800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20231106 | 164700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20231106 | 164600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20231106 | 164500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20231106 | 164400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20231106 | 164300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20231106 | 164200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20231106 | 164100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20231106 | 164000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20231106 | 163900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20231106 | 163800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20231106 | 163700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20231106 | 163600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20231106 | 163500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20231106 | 163400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20231106 | 163300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20231106 | 163200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20231106 | 163100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20231106 | 163000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20231106 | 162900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20231106 | 162800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20231106 | 162700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20231106 | 162600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20231106 | 162500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20231106 | 162400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20231106 | 162300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20231106 | 162200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20231106 | 162100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 243 | 20231106 | 162000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20231106 | 161900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20231106 | 161800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20231106 | 161700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20231106 | 161600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 248 | 20231106 | 161500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 249 | 20231106 | 161400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 250 | 20231106 | 161300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 251 | 20231106 | 161200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 252 | 20231106 | 161100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 253 | 20231106 | 161000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 254 | 20231106 | 160900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 255 | 20231106 | 160800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 256 | 20231106 | 160700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 257 | 20231106 | 160600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 258 | 20231106 | 160500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 259 | 20231106 | 160400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 260 | 20231106 | 160300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 261 | 20231106 | 160200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 262 | 20231106 | 160100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 263 | 20231106 | 160000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 264 | 20231106 | 155900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 265 | 20231106 | 155800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 266 | 20231106 | 155700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 267 | 20231106 | 155600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 268 | 20231106 | 155500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 269 | 20231106 | 155400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 270 | 20231106 | 155300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 271 | 20231106 | 155200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 272 | 20231106 | 155100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 273 | 20231106 | 155000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 274 | 20231106 | 154900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 275 | 20231106 | 154800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 276 | 20231106 | 154700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 277 | 20231106 | 154600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 278 | 20231106 | 154500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 279 | 20231106 | 154400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 280 | 20231106 | 154300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 281 | 20231106 | 154200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 282 | 20231106 | 154100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 283 | 20231106 | 154000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 284 | 20231106 | 153900 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 285 | 20231106 | 153800 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 286 | 20231106 | 153700 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 287 | 20231106 | 153600 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 288 | 20231106 | 153500 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 289 | 20231106 | 153400 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 290 | 20231106 | 153300 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 291 | 20231106 | 153200 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 292 | 20231106 | 153100 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 293 | 20231106 | 153000 | 4938212700 | 31850 | 31850 | 31850 | 31850 | 3298 |
| 294 | 20231106 | 152900 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 295 | 20231106 | 152800 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 296 | 20231106 | 152700 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 297 | 20231106 | 152600 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 298 | 20231106 | 152500 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 299 | 20231106 | 152400 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 300 | 20231106 | 152300 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 301 | 20231106 | 152200 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 302 | 20231106 | 152100 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 303 | 20231106 | 152000 | 4833171400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 304 | 20231106 | 151900 | 4833171400 | 31700 | 31650 | 31700 | 31400 | 1080 |
| 305 | 20231106 | 151800 | 4799177550 | 31650 | 31650 | 31650 | 31600 | 186 |
| 306 | 20231106 | 151700 | 4793298600 | 31650 | 31600 | 31650 | 31600 | 195 |
| 307 | 20231106 | 151600 | 4787131850 | 31600 | 31650 | 31650 | 31600 | 105 |
| 308 | 20231106 | 151500 | 4783811600 | 31650 | 31600 | 31650 | 31600 | 375 |
| 309 | 20231106 | 151400 | 4771961350 | 31600 | 31550 | 31600 | 31550 | 361 |
| 310 | 20231106 | 151300 | 4760553800 | 31550 | 31600 | 31600 | 31550 | 107 |
| 311 | 20231106 | 151200 | 4757175200 | 31600 | 31550 | 31700 | 31550 | 1250 |
| 312 | 20231106 | 151100 | 4717667500 | 31600 | 31550 | 31600 | 31550 | 222 |
| 313 | 20231106 | 151000 | 4710653100 | 31600 | 31550 | 31650 | 31550 | 1520 |
| 314 | 20231106 | 150900 | 4662616700 | 31550 | 31550 | 31550 | 31500 | 364 |
| 315 | 20231106 | 150800 | 4651136000 | 31500 | 31500 | 31500 | 31500 | 0 |
| 316 | 20231106 | 150700 | 4651136000 | 31500 | 31500 | 31500 | 31500 | 2 |
| 317 | 20231106 | 150600 | 4651073000 | 31500 | 31500 | 31500 | 31500 | 10 |
| 318 | 20231106 | 150500 | 4650758000 | 31550 | 31550 | 31550 | 31500 | 63 |
| 319 | 20231106 | 150400 | 4648770450 | 31500 | 31500 | 31500 | 31500 | 41 |
| 320 | 20231106 | 150300 | 4647478950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 321 | 20231106 | 150200 | 4647478950 | 31550 | 31550 | 31550 | 31550 | 35 |
| 322 | 20231106 | 150100 | 4646374700 | 31550 | 31550 | 31550 | 31550 | 150 |
| 323 | 20231106 | 150000 | 4641642200 | 31550 | 31600 | 31600 | 31550 | 61 |
| 324 | 20231106 | 145900 | 4639716300 | 31600 | 31600 | 31600 | 31600 | 86 |
| 325 | 20231106 | 145800 | 4636998700 | 31550 | 31600 | 31600 | 31550 | 27 |
| 326 | 20231106 | 145700 | 4636145650 | 31550 | 31600 | 31600 | 31550 | 64 |
| 327 | 20231106 | 145600 | 4634125300 | 31600 | 31600 | 31600 | 31550 | 53 |
| 328 | 20231106 | 145500 | 4632451850 | 31550 | 31600 | 31600 | 31550 | 34 |
| 329 | 20231106 | 145400 | 4631378000 | 31550 | 31600 | 31600 | 31550 | 37 |
| 330 | 20231106 | 145300 | 4630209450 | 31600 | 31600 | 31600 | 31600 | 24 |
| 331 | 20231106 | 145200 | 4629451050 | 31550 | 31600 | 31600 | 31550 | 25 |
| 332 | 20231106 | 145100 | 4628661150 | 31550 | 31600 | 31600 | 31550 | 122 |
| 333 | 20231106 | 145000 | 4624810950 | 31550 | 31600 | 31600 | 31550 | 24 |
| 334 | 20231106 | 144900 | 4624052600 | 31550 | 31550 | 31550 | 31550 | 3 |
| 335 | 20231106 | 144800 | 4623957950 | 31550 | 31600 | 31600 | 31550 | 407 |
| 336 | 20231106 | 144700 | 4611115750 | 31550 | 31600 | 31600 | 31550 | 28 |
| 337 | 20231106 | 144600 | 4610231200 | 31600 | 31600 | 31600 | 31600 | 22 |
| 338 | 20231106 | 144500 | 4609536000 | 31550 | 31600 | 31600 | 31550 | 45 |
| 339 | 20231106 | 144400 | 4608114050 | 31550 | 31600 | 31600 | 31550 | 111 |
| 340 | 20231106 | 144300 | 4604610850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 341 | 20231106 | 144200 | 4604610850 | 31600 | 31550 | 31600 | 31550 | 125 |
| 342 | 20231106 | 144100 | 4600660950 | 31600 | 31600 | 31600 | 31550 | 140 |
| 343 | 20231106 | 144000 | 4596237350 | 31600 | 31600 | 31600 | 31600 | 137 |
| 344 | 20231106 | 143900 | 4591908150 | 31600 | 31600 | 31600 | 31550 | 77 |
| 345 | 20231106 | 143800 | 4589475000 | 31600 | 31550 | 31600 | 31550 | 345 |
| 346 | 20231106 | 143700 | 4578589100 | 31600 | 31550 | 31600 | 31550 | 58 |
| 347 | 20231106 | 143600 | 4576758050 | 31600 | 31550 | 31600 | 31550 | 28 |
| 348 | 20231106 | 143500 | 4575873300 | 31600 | 31600 | 31600 | 31600 | 27 |
| 349 | 20231106 | 143400 | 4575020100 | 31600 | 31600 | 31600 | 31600 | 80 |
| 350 | 20231106 | 143300 | 4572492100 | 31600 | 31600 | 31600 | 31550 | 27 |
| 351 | 20231106 | 143200 | 4571638950 | 31600 | 31600 | 31600 | 31600 | 25 |
| 352 | 20231106 | 143100 | 4570848950 | 31600 | 31600 | 31600 | 31600 | 130 |
| 353 | 20231106 | 143000 | 4566740950 | 31600 | 31600 | 31600 | 31550 | 526 |
| 354 | 20231106 | 142900 | 4550119400 | 31600 | 31600 | 31600 | 31600 | 23 |
| 355 | 20231106 | 142800 | 4549392600 | 31600 | 31600 | 31600 | 31600 | 23 |
| 356 | 20231106 | 142700 | 4548665800 | 31550 | 31550 | 31550 | 31500 | 115 |
| 357 | 20231106 | 142600 | 4545038150 | 31600 | 31600 | 31600 | 31600 | 23 |
| 358 | 20231106 | 142500 | 4544311350 | 31600 | 31550 | 31600 | 31550 | 42 |
| 359 | 20231106 | 142400 | 4542985100 | 31550 | 31550 | 31600 | 31550 | 368 |
| 360 | 20231106 | 142300 | 4531360450 | 31500 | 31500 | 31500 | 31500 | 25 |
| 361 | 20231106 | 142200 | 4530572950 | 31450 | 31600 | 31600 | 31450 | 888 |
| 362 | 20231106 | 142100 | 4502625200 | 31600 | 31550 | 31600 | 31550 | 180 |
| 363 | 20231106 | 142000 | 4496937250 | 31600 | 31600 | 31600 | 31600 | 143 |
| 364 | 20231106 | 141900 | 4492418450 | 31650 | 31650 | 31650 | 31650 | 75 |
| 365 | 20231106 | 141800 | 4490044700 | 31650 | 31650 | 31650 | 31650 | 112 |
| 366 | 20231106 | 141700 | 4486499900 | 31650 | 31650 | 31650 | 31650 | 230 |
| 367 | 20231106 | 141600 | 4479220400 | 31650 | 31600 | 31700 | 31600 | 1028 |
| 368 | 20231106 | 141500 | 4446728050 | 31600 | 31600 | 31600 | 31600 | 26 |
| 369 | 20231106 | 141400 | 4445906450 | 31600 | 31550 | 31600 | 31550 | 24 |
| 370 | 20231106 | 141300 | 4445148100 | 31600 | 31600 | 31600 | 31600 | 47 |
| 371 | 20231106 | 141200 | 4443662900 | 31600 | 31600 | 31600 | 31600 | 46 |
| 372 | 20231106 | 141100 | 4442209300 | 31550 | 31600 | 31600 | 31550 | 52 |
| 373 | 20231106 | 141000 | 4440568650 | 31550 | 31550 | 31550 | 31550 | 35 |
| 374 | 20231106 | 140900 | 4439464400 | 31550 | 31550 | 31550 | 31500 | 122 |
| 375 | 20231106 | 140800 | 4435617500 | 31600 | 31550 | 31600 | 31550 | 35 |
| 376 | 20231106 | 140700 | 4434511550 | 31600 | 31600 | 31600 | 31600 | 55 |
| 377 | 20231106 | 140600 | 4432773550 | 31600 | 31600 | 31600 | 31550 | 1039 |
| 378 | 20231106 | 140500 | 4399941250 | 31550 | 31600 | 31600 | 31550 | 300 |
| 379 | 20231106 | 140400 | 4390475750 | 31550 | 31550 | 31550 | 31550 | 53 |
| 380 | 20231106 | 140300 | 4388803600 | 31600 | 31600 | 31600 | 31600 | 89 |
| 381 | 20231106 | 140200 | 4385991200 | 31600 | 31600 | 31600 | 31600 | 245 |
| 382 | 20231106 | 140100 | 4378249200 | 31650 | 31650 | 31650 | 31600 | 65 |
| 383 | 20231106 | 140000 | 4376192000 | 31650 | 31650 | 31650 | 31600 | 125 |
| 384 | 20231106 | 135900 | 4372236850 | 31600 | 31650 | 31650 | 31600 | 103 |
| 385 | 20231106 | 135800 | 4368980750 | 31600 | 31600 | 31600 | 31600 | 624 |
| 386 | 20231106 | 135700 | 4349262350 | 31600 | 31550 | 31600 | 31500 | 483 |
| 387 | 20231106 | 135600 | 4334020850 | 31550 | 31550 | 31550 | 31500 | 188 |
| 388 | 20231106 | 135500 | 4328089500 | 31550 | 31600 | 31600 | 31500 | 306 |
| 389 | 20231106 | 135400 | 4318434250 | 31600 | 31550 | 31600 | 31550 | 206 |
| 390 | 20231106 | 135300 | 4311933800 | 31600 | 31600 | 31600 | 31550 | 343 |
| 391 | 20231106 | 135200 | 4301097300 | 31650 | 31600 | 31650 | 31600 | 246 |
| 392 | 20231106 | 135100 | 4293322450 | 31650 | 31600 | 31650 | 31600 | 124 |
| 393 | 20231106 | 135000 | 4289402850 | 31650 | 31650 | 31650 | 31600 | 167 |
| 394 | 20231106 | 134900 | 4284122600 | 31700 | 31750 | 31750 | 31650 | 167 |
| 395 | 20231106 | 134800 | 4278829400 | 31750 | 31750 | 31750 | 31750 | 125 |
| 396 | 20231106 | 134700 | 4274860650 | 31800 | 31800 | 31800 | 31750 | 151 |
| 397 | 20231106 | 134600 | 4270064100 | 31800 | 31800 | 31800 | 31750 | 132 |
| 398 | 20231106 | 134500 | 4265866550 | 31850 | 31900 | 31900 | 31800 | 292 |
| 399 | 20231106 | 134400 | 4256577750 | 31850 | 31850 | 31850 | 31850 | 74 |
| 400 | 20231106 | 134300 | 4254220850 | 31900 | 31900 | 31900 | 31850 | 163 |
| 401 | 20231106 | 134200 | 4249021250 | 31850 | 31850 | 31850 | 31850 | 23 |
| 402 | 20231106 | 134100 | 4248288700 | 31900 | 31900 | 31900 | 31850 | 137 |
| 403 | 20231106 | 134000 | 4243918900 | 31900 | 31900 | 31900 | 31800 | 317 |
| 404 | 20231106 | 133900 | 4233818150 | 31900 | 31900 | 31900 | 31900 | 20 |
| 405 | 20231106 | 133800 | 4233180150 | 31900 | 31900 | 31900 | 31850 | 288 |
| 406 | 20231106 | 133700 | 4224004950 | 31900 | 31950 | 31950 | 31900 | 45 |
| 407 | 20231106 | 133600 | 4222569400 | 31950 | 31900 | 31950 | 31850 | 124 |
| 408 | 20231106 | 133500 | 4218616850 | 31950 | 31950 | 31950 | 31900 | 68 |
| 409 | 20231106 | 133400 | 4216444300 | 31950 | 31900 | 31950 | 31900 | 323 |
| 410 | 20231106 | 133300 | 4206129450 | 31900 | 31900 | 31900 | 31850 | 122 |
| 411 | 20231106 | 133200 | 4202237700 | 31900 | 31850 | 31900 | 31850 | 140 |
| 412 | 20231106 | 133100 | 4197772200 | 31900 | 31900 | 31900 | 31850 | 116 |
| 413 | 20231106 | 133000 | 4194072850 | 31900 | 31850 | 31900 | 31850 | 104 |
| 414 | 20231106 | 132900 | 4190759300 | 31900 | 31900 | 31900 | 31900 | 31 |
| 415 | 20231106 | 132800 | 4189770400 | 31900 | 31900 | 31900 | 31900 | 38 |
| 416 | 20231106 | 132700 | 4188558200 | 31900 | 31900 | 31900 | 31850 | 28 |
| 417 | 20231106 | 132600 | 4187665100 | 31900 | 31900 | 31900 | 31850 | 115 |
| 418 | 20231106 | 132500 | 4183997100 | 31850 | 31850 | 31850 | 31850 | 446 |
| 419 | 20231106 | 132400 | 4169792000 | 31850 | 31800 | 31850 | 31800 | 28 |
| 420 | 20231106 | 132300 | 4168900450 | 31800 | 31800 | 31800 | 31800 | 151 |
| 421 | 20231106 | 132200 | 4164098650 | 31800 | 31750 | 31850 | 31750 | 70 |
| 422 | 20231106 | 132100 | 4161871000 | 31800 | 31900 | 31900 | 31750 | 54 |
| 423 | 20231106 | 132000 | 4160151500 | 31900 | 31850 | 31900 | 31850 | 3 |
| 424 | 20231106 | 131900 | 4160055900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 425 | 20231106 | 131800 | 4160055900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 426 | 20231106 | 131700 | 4160055900 | 31900 | 31900 | 31900 | 31900 | 1 |
| 427 | 20231106 | 131600 | 4160024000 | 31850 | 31850 | 31850 | 31850 | 124 |
| 428 | 20231106 | 131500 | 4156074600 | 31850 | 31850 | 31850 | 31800 | 193 |
| 429 | 20231106 | 131400 | 4149931300 | 31900 | 31900 | 31900 | 31900 | 102 |
| 430 | 20231106 | 131300 | 4146677500 | 31900 | 31900 | 31900 | 31900 | 0 |
| 431 | 20231106 | 131200 | 4146677500 | 31900 | 31950 | 31950 | 31900 | 127 |
| 432 | 20231106 | 131100 | 4142626150 | 31900 | 31900 | 31900 | 31900 | 624 |
| 433 | 20231106 | 131000 | 4122720550 | 31900 | 31900 | 31900 | 31850 | 477 |
| 434 | 20231106 | 130900 | 4107510700 | 31900 | 31850 | 31900 | 31850 | 330 |
| 435 | 20231106 | 130800 | 4096993700 | 31900 | 31900 | 31900 | 31900 | 916 |
| 436 | 20231106 | 130700 | 4067773300 | 31900 | 31900 | 31900 | 31900 | 100 |
| 437 | 20231106 | 130600 | 4064583300 | 31850 | 31850 | 31850 | 31850 | 130 |
| 438 | 20231106 | 130500 | 4060442800 | 31800 | 31800 | 31800 | 31800 | 34 |
| 439 | 20231106 | 130400 | 4059361600 | 31850 | 31800 | 31850 | 31800 | 652 |
| 440 | 20231106 | 130300 | 4038627200 | 31800 | 31850 | 31850 | 31800 | 136 |
| 441 | 20231106 | 130200 | 4034298850 | 31850 | 31800 | 31850 | 31800 | 46 |
| 442 | 20231106 | 130100 | 4032835500 | 31850 | 31850 | 31850 | 31850 | 76 |
| 443 | 20231106 | 130000 | 4030414900 | 31900 | 31950 | 31950 | 31900 | 60 |
| 444 | 20231106 | 125900 | 4028500850 | 31950 | 31950 | 31950 | 31900 | 309 |
| 445 | 20231106 | 125800 | 4018642000 | 31900 | 31900 | 31950 | 31900 | 101 |
| 446 | 20231106 | 125700 | 4015420050 | 31850 | 31900 | 31900 | 31800 | 1074 |
| 447 | 20231106 | 125600 | 3981172550 | 31900 | 31950 | 31950 | 31900 | 349 |
| 448 | 20231106 | 125500 | 3970032000 | 31950 | 31950 | 31950 | 31900 | 480 |
| 449 | 20231106 | 125400 | 3954707850 | 31900 | 31850 | 31900 | 31850 | 1045 |
| 450 | 20231106 | 125300 | 3921384800 | 31850 | 31850 | 31900 | 31850 | 171 |
| 451 | 20231106 | 125200 | 3915937700 | 31800 | 31850 | 31850 | 31800 | 15 |
| 452 | 20231106 | 125100 | 3915460350 | 31850 | 31850 | 31850 | 31850 | 502 |
| 453 | 20231106 | 125000 | 3899471650 | 31850 | 31850 | 31900 | 31800 | 214 |
| 454 | 20231106 | 124900 | 3892655350 | 31850 | 31850 | 31850 | 31850 | 282 |
| 455 | 20231106 | 124800 | 3883673650 | 31850 | 31850 | 31850 | 31800 | 415 |
| 456 | 20231106 | 124700 | 3870460900 | 31900 | 31800 | 31900 | 31800 | 257 |
| 457 | 20231106 | 124600 | 3862269900 | 31850 | 31850 | 31900 | 31850 | 367 |
| 458 | 20231106 | 124500 | 3850572150 | 31850 | 31850 | 31850 | 31850 | 196 |
| 459 | 20231106 | 124400 | 3844329550 | 31850 | 31850 | 31850 | 31850 | 375 |
| 460 | 20231106 | 124300 | 3832385800 | 31850 | 31850 | 31850 | 31800 | 186 |
| 461 | 20231106 | 124200 | 3826464200 | 31800 | 31850 | 31850 | 31800 | 186 |
| 462 | 20231106 | 124100 | 3820540700 | 31800 | 31800 | 31800 | 31800 | 180 |
| 463 | 20231106 | 124000 | 3814816700 | 31800 | 31800 | 31850 | 31800 | 654 |
| 464 | 20231106 | 123900 | 3794019450 | 31800 | 31750 | 31800 | 31750 | 36 |
| 465 | 20231106 | 123800 | 3792876400 | 31750 | 31700 | 31750 | 31700 | 192 |
| 466 | 20231106 | 123700 | 3786782450 | 31700 | 31750 | 31750 | 31700 | 264 |
| 467 | 20231106 | 123600 | 3778400650 | 31750 | 31700 | 31750 | 31700 | 245 |
| 468 | 20231106 | 123500 | 3770622050 | 31700 | 31700 | 31700 | 31700 | 215 |
| 469 | 20231106 | 123400 | 3763806550 | 31700 | 31650 | 31700 | 31650 | 166 |
| 470 | 20231106 | 123300 | 3758544400 | 31700 | 31650 | 31700 | 31650 | 39 |
| 471 | 20231106 | 123200 | 3757309950 | 31650 | 31600 | 31650 | 31600 | 798 |
| 472 | 20231106 | 123100 | 3732090600 | 31550 | 31550 | 31600 | 31550 | 12 |
| 473 | 20231106 | 123000 | 3731711500 | 31550 | 31550 | 31600 | 31500 | 298 |
| 474 | 20231106 | 122900 | 3722310300 | 31600 | 31600 | 31600 | 31600 | 119 |
| 475 | 20231106 | 122800 | 3718549900 | 31600 | 31600 | 31600 | 31550 | 100 |
| 476 | 20231106 | 122700 | 3715391200 | 31650 | 31700 | 31700 | 31650 | 389 |
| 477 | 20231106 | 122600 | 3703067600 | 31700 | 31700 | 31700 | 31600 | 588 |
| 478 | 20231106 | 122500 | 3684454300 | 31800 | 31800 | 31800 | 31750 | 488 |
| 479 | 20231106 | 122400 | 3668937450 | 31850 | 31750 | 31850 | 31750 | 308 |
| 480 | 20231106 | 122300 | 3659146700 | 31750 | 31850 | 31900 | 31750 | 1420 |
| 481 | 20231106 | 122200 | 3613909000 | 31800 | 31550 | 31800 | 31550 | 2577 |
| 482 | 20231106 | 122100 | 3532329000 | 31550 | 31550 | 31550 | 31550 | 198 |
| 483 | 20231106 | 122000 | 3526082100 | 31550 | 31500 | 31550 | 31500 | 558 |
| 484 | 20231106 | 121900 | 3508497850 | 31550 | 31550 | 31550 | 31500 | 291 |
| 485 | 20231106 | 121800 | 3499316850 | 31550 | 31550 | 31550 | 31500 | 141 |
| 486 | 20231106 | 121700 | 3494868600 | 31550 | 31550 | 31550 | 31550 | 241 |
| 487 | 20231106 | 121600 | 3487265050 | 31550 | 31500 | 31550 | 31500 | 186 |
| 488 | 20231106 | 121500 | 3481397850 | 31550 | 31450 | 31550 | 31450 | 489 |
| 489 | 20231106 | 121400 | 3465999450 | 31500 | 31500 | 31500 | 31500 | 263 |
| 490 | 20231106 | 121300 | 3457714950 | 31500 | 31500 | 31500 | 31500 | 233 |
| 491 | 20231106 | 121200 | 3450375450 | 31500 | 31500 | 31550 | 31450 | 1032 |
| 492 | 20231106 | 121100 | 3417846700 | 31500 | 31500 | 31500 | 31500 | 183 |
| 493 | 20231106 | 121000 | 3412082200 | 31450 | 31500 | 31500 | 31450 | 45 |
| 494 | 20231106 | 120900 | 3410666200 | 31500 | 31500 | 31500 | 31450 | 424 |
| 495 | 20231106 | 120800 | 3397312550 | 31500 | 31500 | 31500 | 31500 | 185 |
| 496 | 20231106 | 120700 | 3391485050 | 31550 | 31500 | 31550 | 31500 | 183 |
| 497 | 20231106 | 120600 | 3385712950 | 31550 | 31500 | 31550 | 31500 | 273 |
| 498 | 20231106 | 120500 | 3377100150 | 31500 | 31500 | 31500 | 31500 | 134 |
| 499 | 20231106 | 120400 | 3372879150 | 31450 | 31500 | 31500 | 31450 | 92 |
| 500 | 20231106 | 120300 | 3369985000 | 31500 | 31450 | 31550 | 31450 | 1489 |
| 501 | 20231106 | 120200 | 3323081700 | 31400 | 31450 | 31500 | 31400 | 189 |
| 502 | 20231106 | 120100 | 3317137650 | 31400 | 31400 | 31400 | 31400 | 437 |
| 503 | 20231106 | 120000 | 3303415850 | 31400 | 31400 | 31400 | 31400 | 237 |
| 504 | 20231106 | 115900 | 3295974050 | 31400 | 31400 | 31400 | 31400 | 132 |
| 505 | 20231106 | 115800 | 3291829250 | 31400 | 31400 | 31400 | 31400 | 134 |
| 506 | 20231106 | 115700 | 3287621650 | 31400 | 31350 | 31400 | 31350 | 192 |
| 507 | 20231106 | 115600 | 3281594450 | 31350 | 31350 | 31400 | 31350 | 422 |
| 508 | 20231106 | 115500 | 3268361250 | 31400 | 31400 | 31400 | 31400 | 328 |
| 509 | 20231106 | 115400 | 3258062050 | 31400 | 31400 | 31400 | 31350 | 128 |
| 510 | 20231106 | 115300 | 3254044350 | 31400 | 31450 | 31450 | 31400 | 947 |
| 511 | 20231106 | 115200 | 3224262650 | 31500 | 31450 | 31550 | 31450 | 290 |
| 512 | 20231106 | 115100 | 3215127700 | 31500 | 31550 | 31550 | 31500 | 2076 |
| 513 | 20231106 | 115000 | 3149672600 | 31500 | 31350 | 31500 | 31350 | 1206 |
| 514 | 20231106 | 114900 | 3111702500 | 31400 | 31200 | 31400 | 31200 | 1344 |
| 515 | 20231106 | 114800 | 3069542800 | 31200 | 31150 | 31200 | 31150 | 160 |
| 516 | 20231106 | 114700 | 3064551800 | 31150 | 31200 | 31200 | 31100 | 65 |
| 517 | 20231106 | 114600 | 3062525750 | 31150 | 31300 | 31300 | 31100 | 416 |
| 518 | 20231106 | 114500 | 3049532200 | 31300 | 31250 | 31300 | 31250 | 123 |
| 519 | 20231106 | 114400 | 3045688350 | 31300 | 31400 | 31400 | 31250 | 1515 |
| 520 | 20231106 | 114300 | 2998255550 | 31350 | 31250 | 31350 | 31250 | 850 |
| 521 | 20231106 | 114200 | 2971640500 | 31300 | 31100 | 31300 | 31100 | 1622 |
| 522 | 20231106 | 114100 | 2921058800 | 31100 | 31100 | 31100 | 31100 | 54 |
| 523 | 20231106 | 114000 | 2919379400 | 31050 | 31050 | 31050 | 31050 | 1 |
| 524 | 20231106 | 113900 | 2919348350 | 31100 | 31100 | 31100 | 31100 | 33 |
| 525 | 20231106 | 113800 | 2918322050 | 31050 | 31100 | 31100 | 31050 | 56 |
| 526 | 20231106 | 113700 | 2916580750 | 31100 | 31200 | 31200 | 31100 | 348 |
| 527 | 20231106 | 113600 | 2905738650 | 31150 | 30950 | 31150 | 30950 | 5121 |
| 528 | 20231106 | 113500 | 2746893450 | 30900 | 30900 | 30900 | 30900 | 66 |
| 529 | 20231106 | 113400 | 2744854050 | 30900 | 30850 | 30900 | 30850 | 165 |
| 530 | 20231106 | 113300 | 2739757050 | 30850 | 30900 | 30900 | 30850 | 938 |
| 531 | 20231106 | 113200 | 2710791350 | 30950 | 30950 | 30950 | 30900 | 702 |
| 532 | 20231106 | 113100 | 2689099250 | 30900 | 30900 | 30950 | 30900 | 41 |
| 533 | 20231106 | 113000 | 2687831850 | 30900 | 30900 | 30900 | 30900 | 102 |
| 534 | 20231106 | 112900 | 2684680050 | 30900 | 30900 | 30900 | 30900 | 34 |
| 535 | 20231106 | 112800 | 2683629450 | 30900 | 30900 | 30900 | 30900 | 332 |
| 536 | 20231106 | 112700 | 2673370650 | 30900 | 30850 | 30900 | 30850 | 4 |
| 537 | 20231106 | 112600 | 2673247100 | 30900 | 30900 | 30900 | 30900 | 26 |
| 538 | 20231106 | 112500 | 2672443700 | 30900 | 30900 | 30900 | 30900 | 91 |
| 539 | 20231106 | 112400 | 2669631800 | 30850 | 30900 | 30900 | 30850 | 59 |
| 540 | 20231106 | 112300 | 2667810450 | 30900 | 30900 | 30900 | 30900 | 219 |
| 541 | 20231106 | 112200 | 2661043350 | 30900 | 30900 | 30900 | 30900 | 3 |
| 542 | 20231106 | 112100 | 2660950650 | 30900 | 30900 | 30900 | 30900 | 54 |
| 543 | 20231106 | 112000 | 2659282050 | 30950 | 30900 | 30950 | 30900 | 1498 |
| 544 | 20231106 | 111900 | 2612988650 | 30850 | 30850 | 30850 | 30850 | 23 |
| 545 | 20231106 | 111800 | 2612279100 | 30850 | 30850 | 30850 | 30850 | 102 |
| 546 | 20231106 | 111700 | 2609132400 | 30850 | 30850 | 30850 | 30850 | 24 |
| 547 | 20231106 | 111600 | 2608392000 | 30850 | 30850 | 30850 | 30850 | 184 |
| 548 | 20231106 | 111500 | 2602715600 | 30850 | 30800 | 30850 | 30800 | 162 |
| 549 | 20231106 | 111400 | 2597724500 | 30800 | 30800 | 30800 | 30800 | 93 |
| 550 | 20231106 | 111300 | 2594860100 | 30800 | 30800 | 30800 | 30800 | 31 |
| 551 | 20231106 | 111200 | 2593905300 | 30750 | 30750 | 30800 | 30750 | 241 |
| 552 | 20231106 | 111100 | 2586489150 | 30700 | 30700 | 30700 | 30650 | 885 |
| 553 | 20231106 | 111000 | 2559329500 | 30700 | 30700 | 30700 | 30700 | 40 |
| 554 | 20231106 | 110900 | 2558101500 | 30700 | 30700 | 30700 | 30700 | 395 |
| 555 | 20231106 | 110800 | 2545975000 | 30700 | 30700 | 30700 | 30700 | 156 |
| 556 | 20231106 | 110700 | 2541185800 | 30700 | 30700 | 30700 | 30700 | 219 |
| 557 | 20231106 | 110600 | 2534462500 | 30700 | 30700 | 30700 | 30700 | 271 |
| 558 | 20231106 | 110500 | 2526142800 | 30700 | 30800 | 30800 | 30700 | 295 |
| 559 | 20231106 | 110400 | 2517084300 | 30750 | 30750 | 30750 | 30750 | 198 |
| 560 | 20231106 | 110300 | 2510995800 | 30750 | 30750 | 30750 | 30750 | 245 |
| 561 | 20231106 | 110200 | 2503462050 | 30750 | 30750 | 30750 | 30750 | 2 |
| 562 | 20231106 | 110100 | 2503400550 | 30750 | 30750 | 30750 | 30750 | 247 |
| 563 | 20231106 | 110000 | 2495805300 | 30750 | 30750 | 30750 | 30750 | 89 |
| 564 | 20231106 | 105900 | 2493068550 | 30750 | 30750 | 30750 | 30700 | 186 |
| 565 | 20231106 | 105800 | 2487353300 | 30700 | 30750 | 30750 | 30700 | 31 |
| 566 | 20231106 | 105700 | 2486400100 | 30750 | 30700 | 30750 | 30700 | 927 |
| 567 | 20231106 | 105600 | 2457934550 | 30700 | 30700 | 30700 | 30700 | 69 |
| 568 | 20231106 | 105500 | 2455816250 | 30650 | 30600 | 30650 | 30600 | 90 |
| 569 | 20231106 | 105400 | 2453058900 | 30600 | 30650 | 30650 | 30600 | 1388 |
| 570 | 20231106 | 105300 | 2410567750 | 30650 | 30650 | 30650 | 30650 | 70 |
| 571 | 20231106 | 105200 | 2408422250 | 30700 | 30800 | 30800 | 30700 | 677 |
| 572 | 20231106 | 105100 | 2387588350 | 30850 | 30850 | 30850 | 30800 | 1254 |
| 573 | 20231106 | 105000 | 2348933600 | 30850 | 30850 | 30850 | 30850 | 305 |
| 574 | 20231106 | 104900 | 2339524350 | 30900 | 31000 | 31000 | 30850 | 3383 |
| 575 | 20231106 | 104800 | 2234921800 | 31000 | 30950 | 31000 | 30950 | 28 |
| 576 | 20231106 | 104700 | 2234054850 | 31000 | 30950 | 31000 | 30900 | 66 |
| 577 | 20231106 | 104600 | 2232013150 | 30950 | 30950 | 30950 | 30950 | 123 |
| 578 | 20231106 | 104500 | 2228206300 | 30950 | 30950 | 30950 | 30950 | 226 |
| 579 | 20231106 | 104400 | 2221211600 | 30950 | 30950 | 31000 | 30900 | 1546 |
| 580 | 20231106 | 104300 | 2173366150 | 30950 | 30950 | 30950 | 30900 | 374 |
| 581 | 20231106 | 104200 | 2161802900 | 30900 | 30950 | 30950 | 30900 | 163 |
| 582 | 20231106 | 104100 | 2156763700 | 30900 | 30900 | 30900 | 30900 | 104 |
| 583 | 20231106 | 104000 | 2153550100 | 30900 | 30900 | 30900 | 30900 | 47 |
| 584 | 20231106 | 103900 | 2152097800 | 30900 | 30900 | 30900 | 30850 | 94 |
| 585 | 20231106 | 103800 | 2149193700 | 30900 | 30900 | 30950 | 30900 | 90 |
| 586 | 20231106 | 103700 | 2146412650 | 30900 | 30900 | 30900 | 30900 | 85 |
| 587 | 20231106 | 103600 | 2143786150 | 30900 | 30850 | 30900 | 30850 | 1207 |
| 588 | 20231106 | 103500 | 2106496000 | 30850 | 30850 | 30900 | 30800 | 165 |
| 589 | 20231106 | 103400 | 2101409750 | 30850 | 30850 | 30850 | 30850 | 128 |
| 590 | 20231106 | 103300 | 2097460950 | 30850 | 30800 | 30850 | 30800 | 336 |
| 591 | 20231106 | 103200 | 2087106850 | 30850 | 30850 | 30850 | 30800 | 136 |
| 592 | 20231106 | 103100 | 2082911450 | 30850 | 30850 | 30900 | 30800 | 100 |
| 593 | 20231106 | 103000 | 2079826800 | 30850 | 30900 | 30900 | 30850 | 284 |
| 594 | 20231106 | 102900 | 2071065250 | 30850 | 30850 | 30900 | 30850 | 547 |
| 595 | 20231106 | 102800 | 2054190050 | 30800 | 30800 | 30850 | 30800 | 270 |
| 596 | 20231106 | 102700 | 2045870550 | 30750 | 30750 | 30750 | 30700 | 224 |
| 597 | 20231106 | 102600 | 2038983550 | 30700 | 30700 | 30700 | 30700 | 300 |
| 598 | 20231106 | 102500 | 2029773550 | 30650 | 30650 | 30650 | 30600 | 75 |
| 599 | 20231106 | 102400 | 2027475150 | 30650 | 30650 | 30650 | 30650 | 215 |
| 600 | 20231106 | 102300 | 2020885400 | 30650 | 30600 | 30650 | 30600 | 121 |
| 601 | 20231106 | 102200 | 2017177000 | 30600 | 30600 | 30600 | 30600 | 89 |
| 602 | 20231106 | 102100 | 2014453600 | 30600 | 30600 | 30600 | 30600 | 231 |
| 603 | 20231106 | 102000 | 2007385000 | 30650 | 30650 | 30650 | 30600 | 136 |
| 604 | 20231106 | 101900 | 2003221000 | 30650 | 30650 | 30650 | 30650 | 457 |
| 605 | 20231106 | 101800 | 1989213950 | 30600 | 30600 | 30600 | 30550 | 903 |
| 606 | 20231106 | 101700 | 1961586950 | 30650 | 30800 | 30800 | 30650 | 2055 |
| 607 | 20231106 | 101600 | 1898431050 | 30750 | 30750 | 30800 | 30750 | 455 |
| 608 | 20231106 | 101500 | 1884438800 | 30750 | 30750 | 30750 | 30750 | 50 |
| 609 | 20231106 | 101400 | 1882901300 | 30800 | 30750 | 30800 | 30750 | 48 |
| 610 | 20231106 | 101300 | 1881423050 | 30750 | 30800 | 30800 | 30750 | 19 |
| 611 | 20231106 | 101200 | 1880838000 | 30800 | 30750 | 30800 | 30750 | 50 |
| 612 | 20231106 | 101100 | 1879299000 | 30750 | 30800 | 30800 | 30750 | 25 |
| 613 | 20231106 | 101000 | 1878529150 | 30800 | 30800 | 30800 | 30800 | 102 |
| 614 | 20231106 | 100900 | 1875387550 | 30800 | 30800 | 30800 | 30800 | 900 |
| 615 | 20231106 | 100800 | 1847667550 | 30800 | 30800 | 30800 | 30800 | 135 |
| 616 | 20231106 | 100700 | 1843509550 | 30800 | 30850 | 30850 | 30800 | 462 |
| 617 | 20231106 | 100600 | 1829266900 | 30800 | 30800 | 30850 | 30800 | 903 |
| 618 | 20231106 | 100500 | 1801417450 | 30800 | 30750 | 30800 | 30750 | 434 |
| 619 | 20231106 | 100400 | 1788060850 | 30750 | 30850 | 30850 | 30700 | 569 |
| 620 | 20231106 | 100300 | 1770555200 | 30800 | 30800 | 30850 | 30750 | 281 |
| 621 | 20231106 | 100200 | 1761903050 | 30800 | 30850 | 30850 | 30800 | 586 |
| 622 | 20231106 | 100100 | 1743852300 | 30850 | 30850 | 30900 | 30750 | 89 |
| 623 | 20231106 | 100000 | 1741107100 | 30850 | 30750 | 30850 | 30750 | 1815 |
| 624 | 20231106 | 095900 | 1685169700 | 30800 | 30750 | 30800 | 30750 | 122 |
| 625 | 20231106 | 095800 | 1681416650 | 30800 | 30750 | 30800 | 30750 | 477 |
| 626 | 20231106 | 095700 | 1666736100 | 30750 | 30800 | 30850 | 30750 | 874 |
| 627 | 20231106 | 095600 | 1639813350 | 30800 | 30700 | 30800 | 30700 | 588 |
| 628 | 20231106 | 095500 | 1621729900 | 30700 | 30600 | 30700 | 30600 | 187 |
| 629 | 20231106 | 095400 | 1616000750 | 30600 | 30750 | 30750 | 30600 | 347 |
| 630 | 20231106 | 095300 | 1605354800 | 30750 | 30750 | 30750 | 30750 | 580 |
| 631 | 20231106 | 095200 | 1587519800 | 30750 | 30600 | 30800 | 30600 | 2970 |
| 632 | 20231106 | 095100 | 1496324300 | 30600 | 30600 | 30600 | 30550 | 428 |
| 633 | 20231106 | 095000 | 1483233200 | 30600 | 30600 | 30600 | 30550 | 266 |
| 634 | 20231106 | 094900 | 1475096250 | 30600 | 30550 | 30600 | 30550 | 770 |
| 635 | 20231106 | 094800 | 1451540350 | 30600 | 30600 | 30600 | 30550 | 412 |
| 636 | 20231106 | 094700 | 1438942550 | 30550 | 30550 | 30600 | 30550 | 153 |
| 637 | 20231106 | 094600 | 1434268350 | 30550 | 30550 | 30550 | 30500 | 545 |
| 638 | 20231106 | 094500 | 1417620800 | 30550 | 30600 | 30600 | 30550 | 600 |
| 639 | 20231106 | 094400 | 1399273850 | 30600 | 30600 | 30600 | 30600 | 403 |
| 640 | 20231106 | 094300 | 1386942050 | 30600 | 30550 | 30600 | 30550 | 340 |
| 641 | 20231106 | 094200 | 1376546500 | 30600 | 30600 | 30600 | 30550 | 395 |
| 642 | 20231106 | 094100 | 1364460650 | 30600 | 30600 | 30600 | 30550 | 327 |
| 643 | 20231106 | 094000 | 1354454950 | 30600 | 30450 | 30600 | 30450 | 1327 |
| 644 | 20231106 | 093900 | 1313958450 | 30400 | 30450 | 30450 | 30400 | 261 |
| 645 | 20231106 | 093800 | 1306011500 | 30450 | 30450 | 30500 | 30450 | 702 |
| 646 | 20231106 | 093700 | 1284625400 | 30450 | 30400 | 30450 | 30350 | 181 |
| 647 | 20231106 | 093600 | 1279119650 | 30400 | 30450 | 30500 | 30400 | 679 |
| 648 | 20231106 | 093500 | 1258428550 | 30450 | 30500 | 30500 | 30450 | 777 |
| 649 | 20231106 | 093400 | 1234738800 | 30500 | 30500 | 30500 | 30500 | 245 |
| 650 | 20231106 | 093300 | 1227266300 | 30500 | 30500 | 30500 | 30500 | 171 |
| 651 | 20231106 | 093200 | 1222050800 | 30450 | 30450 | 30500 | 30450 | 695 |
| 652 | 20231106 | 093100 | 1200864900 | 30450 | 30350 | 30450 | 30350 | 1250 |
| 653 | 20231106 | 093000 | 1162867850 | 30350 | 30350 | 30350 | 30300 | 378 |
| 654 | 20231106 | 092900 | 1151395600 | 30400 | 30350 | 30400 | 30350 | 266 |
| 655 | 20231106 | 092800 | 1143313600 | 30400 | 30400 | 30400 | 30400 | 283 |
| 656 | 20231106 | 092700 | 1134710400 | 30400 | 30400 | 30450 | 30300 | 1102 |
| 657 | 20231106 | 092600 | 1101211700 | 30400 | 30350 | 30500 | 30350 | 1552 |
| 658 | 20231106 | 092500 | 1053956150 | 30350 | 30250 | 30400 | 30100 | 1179 |
| 659 | 20231106 | 092400 | 1018297900 | 30100 | 30250 | 30250 | 30100 | 456 |
| 660 | 20231106 | 092300 | 1004524050 | 30250 | 30350 | 30350 | 30250 | 364 |
| 661 | 20231106 | 092200 | 993494300 | 30300 | 30450 | 30450 | 30300 | 1018 |
| 662 | 20231106 | 092100 | 962532300 | 30500 | 30300 | 30550 | 30300 | 3759 |
| 663 | 20231106 | 092000 | 848002200 | 30300 | 30350 | 30350 | 30250 | 556 |
| 664 | 20231106 | 091900 | 831157050 | 30350 | 30150 | 30350 | 30150 | 1766 |
| 665 | 20231106 | 091800 | 777697900 | 30200 | 30100 | 30250 | 30100 | 1316 |
| 666 | 20231106 | 091700 | 737921600 | 30100 | 30000 | 30100 | 30000 | 647 |
| 667 | 20231106 | 091600 | 718506800 | 29950 | 29950 | 30000 | 29950 | 357 |
| 668 | 20231106 | 091500 | 707813450 | 30000 | 30100 | 30100 | 30000 | 1083 |
| 669 | 20231106 | 091400 | 675305800 | 30100 | 30200 | 30200 | 30100 | 1030 |
| 670 | 20231106 | 091300 | 644278300 | 30150 | 30150 | 30150 | 30100 | 604 |
| 671 | 20231106 | 091200 | 626072700 | 30150 | 30200 | 30250 | 30150 | 649 |
| 672 | 20231106 | 091100 | 606476200 | 30150 | 30200 | 30200 | 30150 | 1263 |
| 673 | 20231106 | 091000 | 568344550 | 30150 | 30000 | 30150 | 30000 | 1136 |
| 674 | 20231106 | 090900 | 534138650 | 30000 | 29950 | 30000 | 29950 | 1024 |
| 675 | 20231106 | 090800 | 503426000 | 30000 | 30100 | 30100 | 30000 | 598 |
| 676 | 20231106 | 090700 | 485466800 | 30100 | 30000 | 30100 | 30000 | 1754 |
| 677 | 20231106 | 090600 | 432756750 | 30050 | 29950 | 30050 | 29950 | 275 |
| 678 | 20231106 | 090500 | 424506300 | 29950 | 29900 | 30100 | 29900 | 748 |
| 679 | 20231106 | 090400 | 402069050 | 29900 | 29950 | 30000 | 29850 | 1227 |
| 680 | 20231106 | 090300 | 365350700 | 29900 | 30150 | 30250 | 29850 | 1268 |
| 681 | 20231106 | 090200 | 327250800 | 30250 | 30100 | 30300 | 30000 | 2676 |
| 682 | 20231106 | 090100 | 246422200 | 30150 | 30300 | 30400 | 30150 | 2703 |
| 683 | 20231106 | 090000 | 164485300 | 30300 | 30100 | 30350 | 30050 | 5449 |