37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 203500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 3 | 20231106 | 203400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20231106 | 203300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20231106 | 203200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20231106 | 203100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20231106 | 203000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20231106 | 202900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20231106 | 202800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20231106 | 202700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20231106 | 202600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20231106 | 202500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20231106 | 202400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20231106 | 202300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20231106 | 202200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20231106 | 202100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20231106 | 202000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20231106 | 201900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20231106 | 201800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20231106 | 201700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20231106 | 201600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20231106 | 201500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20231106 | 201400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20231106 | 201300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20231106 | 201200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20231106 | 201100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20231106 | 201000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20231106 | 200900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20231106 | 200800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20231106 | 200700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20231106 | 200600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20231106 | 200500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 33 | 20231106 | 200400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20231106 | 200300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20231106 | 200200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20231106 | 200100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20231106 | 200000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20231106 | 195900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20231106 | 195800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20231106 | 195700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20231106 | 195600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20231106 | 195500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20231106 | 195400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20231106 | 195300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20231106 | 195200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20231106 | 195100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20231106 | 195000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20231106 | 194900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20231106 | 194800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20231106 | 194700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20231106 | 194600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20231106 | 194500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20231106 | 194400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20231106 | 194300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20231106 | 194200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20231106 | 194100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20231106 | 194000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20231106 | 193900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20231106 | 193800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20231106 | 193700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20231106 | 193600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20231106 | 193500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 63 | 20231106 | 193400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20231106 | 193300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20231106 | 193200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20231106 | 193100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20231106 | 193000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20231106 | 192900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20231106 | 192800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20231106 | 192700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20231106 | 192600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20231106 | 192500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20231106 | 192400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20231106 | 192300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20231106 | 192200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20231106 | 192100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20231106 | 192000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20231106 | 191900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20231106 | 191800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20231106 | 191700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20231106 | 191600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20231106 | 191500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20231106 | 191400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20231106 | 191300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20231106 | 191200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20231106 | 191100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20231106 | 191000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20231106 | 190900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20231106 | 190800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20231106 | 190700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20231106 | 190600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20231106 | 190500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 93 | 20231106 | 190400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20231106 | 190300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20231106 | 190200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20231106 | 190100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20231106 | 190000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20231106 | 185900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20231106 | 185800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20231106 | 185700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20231106 | 185600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20231106 | 185500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20231106 | 185400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20231106 | 185300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20231106 | 185200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20231106 | 185100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20231106 | 185000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20231106 | 184900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20231106 | 184800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20231106 | 184700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20231106 | 184600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20231106 | 184500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20231106 | 184400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20231106 | 184300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20231106 | 184200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20231106 | 184100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20231106 | 184000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20231106 | 183900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20231106 | 183800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20231106 | 183700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20231106 | 183600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20231106 | 183500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 123 | 20231106 | 183400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20231106 | 183300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20231106 | 183200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20231106 | 183100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20231106 | 183000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20231106 | 182900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20231106 | 182800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20231106 | 182700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20231106 | 182600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20231106 | 182500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20231106 | 182400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20231106 | 182300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20231106 | 182200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20231106 | 182100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20231106 | 182000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20231106 | 181900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20231106 | 181800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20231106 | 181700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20231106 | 181600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20231106 | 181500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20231106 | 181400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20231106 | 181300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20231106 | 181200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20231106 | 181100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20231106 | 181000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20231106 | 180900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20231106 | 180800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20231106 | 180700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20231106 | 180600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20231106 | 180500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 153 | 20231106 | 180400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20231106 | 180300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20231106 | 180200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20231106 | 180100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20231106 | 180000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20231106 | 175900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20231106 | 175800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20231106 | 175700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20231106 | 175600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20231106 | 175500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20231106 | 175400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20231106 | 175300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20231106 | 175200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20231106 | 175100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20231106 | 175000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20231106 | 174900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20231106 | 174800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20231106 | 174700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20231106 | 174600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20231106 | 174500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20231106 | 174400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20231106 | 174300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20231106 | 174200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20231106 | 174100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20231106 | 174000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20231106 | 173900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20231106 | 173800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20231106 | 173700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20231106 | 173600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20231106 | 173500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 183 | 20231106 | 173400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20231106 | 173300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20231106 | 173200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20231106 | 173100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20231106 | 173000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20231106 | 172900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20231106 | 172800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20231106 | 172700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20231106 | 172600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20231106 | 172500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20231106 | 172400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20231106 | 172300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20231106 | 172200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20231106 | 172100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20231106 | 172000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20231106 | 171900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20231106 | 171800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20231106 | 171700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20231106 | 171600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20231106 | 171500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20231106 | 171400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20231106 | 171300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20231106 | 171200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20231106 | 171100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20231106 | 171000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20231106 | 170900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20231106 | 170800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20231106 | 170700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20231106 | 170600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20231106 | 170500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 213 | 20231106 | 170400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20231106 | 170300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20231106 | 170200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20231106 | 170100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20231106 | 170000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20231106 | 165900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20231106 | 165800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20231106 | 165700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20231106 | 165600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20231106 | 165500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20231106 | 165400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20231106 | 165300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20231106 | 165200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20231106 | 165100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20231106 | 165000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20231106 | 164900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20231106 | 164800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20231106 | 164700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20231106 | 164600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20231106 | 164500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20231106 | 164400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20231106 | 164300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20231106 | 164200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20231106 | 164100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20231106 | 164000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20231106 | 163900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20231106 | 163800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20231106 | 163700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20231106 | 163600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20231106 | 163500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 243 | 20231106 | 163400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20231106 | 163300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20231106 | 163200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20231106 | 163100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20231106 | 163000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20231106 | 162900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20231106 | 162800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20231106 | 162700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20231106 | 162600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20231106 | 162500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20231106 | 162400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20231106 | 162300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20231106 | 162200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20231106 | 162100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20231106 | 162000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20231106 | 161900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20231106 | 161800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20231106 | 161700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20231106 | 161600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20231106 | 161500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20231106 | 161400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20231106 | 161300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20231106 | 161200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20231106 | 161100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20231106 | 161000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20231106 | 160900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20231106 | 160800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20231106 | 160700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20231106 | 160600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20231106 | 160500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 273 | 20231106 | 160400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20231106 | 160300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20231106 | 160200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20231106 | 160100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20231106 | 160000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20231106 | 155900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20231106 | 155800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20231106 | 155700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20231106 | 155600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20231106 | 155500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20231106 | 155400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20231106 | 155300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20231106 | 155200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20231106 | 155100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20231106 | 155000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20231106 | 154900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20231106 | 154800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20231106 | 154700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20231106 | 154600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 292 | 20231106 | 154500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20231106 | 154400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20231106 | 154300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20231106 | 154200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20231106 | 154100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20231106 | 154000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20231106 | 153900 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20231106 | 153800 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20231106 | 153700 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20231106 | 153600 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20231106 | 153500 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 303 | 20231106 | 153400 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20231106 | 153300 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20231106 | 153200 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20231106 | 153100 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20231106 | 153000 | 7927448650 | 43850 | 43850 | 43850 | 43850 | 4721 |
| 308 | 20231106 | 152900 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 309 | 20231106 | 152800 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 310 | 20231106 | 152700 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 311 | 20231106 | 152600 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 312 | 20231106 | 152500 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 313 | 20231106 | 152400 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 314 | 20231106 | 152300 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 315 | 20231106 | 152200 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 316 | 20231106 | 152100 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 317 | 20231106 | 152000 | 7720432800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 318 | 20231106 | 151900 | 7720432800 | 43650 | 43700 | 43700 | 43550 | 690 |
| 319 | 20231106 | 151800 | 7690350150 | 43700 | 43700 | 43750 | 43700 | 529 |
| 320 | 20231106 | 151700 | 7667227350 | 43750 | 43750 | 43750 | 43700 | 710 |
| 321 | 20231106 | 151600 | 7636176050 | 43800 | 43750 | 43800 | 43700 | 2749 |
| 322 | 20231106 | 151500 | 7515833350 | 43750 | 43650 | 43750 | 43650 | 422 |
| 323 | 20231106 | 151400 | 7497391250 | 43650 | 43550 | 43750 | 43550 | 1741 |
| 324 | 20231106 | 151300 | 7421331450 | 43700 | 43650 | 43700 | 43500 | 1669 |
| 325 | 20231106 | 151200 | 7348488150 | 43650 | 43550 | 43650 | 43500 | 419 |
| 326 | 20231106 | 151100 | 7330236450 | 43650 | 43650 | 43650 | 43550 | 418 |
| 327 | 20231106 | 151000 | 7312016800 | 43600 | 43500 | 43600 | 43500 | 447 |
| 328 | 20231106 | 150900 | 7292531950 | 43500 | 43550 | 43650 | 43400 | 1907 |
| 329 | 20231106 | 150800 | 7209458650 | 43400 | 43500 | 43550 | 43400 | 258 |
| 330 | 20231106 | 150700 | 7198245850 | 43500 | 43400 | 43550 | 43400 | 512 |
| 331 | 20231106 | 150600 | 7175987350 | 43400 | 43500 | 43500 | 43400 | 348 |
| 332 | 20231106 | 150500 | 7160865150 | 43450 | 43500 | 43500 | 43450 | 278 |
| 333 | 20231106 | 150400 | 7148777400 | 43400 | 43450 | 43500 | 43300 | 383 |
| 334 | 20231106 | 150300 | 7132138200 | 43500 | 43550 | 43550 | 43450 | 156 |
| 335 | 20231106 | 150200 | 7125352350 | 43450 | 43450 | 43500 | 43450 | 588 |
| 336 | 20231106 | 150100 | 7099780800 | 43450 | 43400 | 43500 | 43350 | 264 |
| 337 | 20231106 | 150000 | 7088320500 | 43400 | 43400 | 43450 | 43400 | 327 |
| 338 | 20231106 | 145900 | 7074113000 | 43450 | 43450 | 43500 | 43400 | 234 |
| 339 | 20231106 | 145800 | 7063947800 | 43450 | 43450 | 43500 | 43400 | 491 |
| 340 | 20231106 | 145700 | 7042617450 | 43400 | 43350 | 43450 | 43350 | 145 |
| 341 | 20231106 | 145600 | 7036319400 | 43450 | 43450 | 43450 | 43350 | 231 |
| 342 | 20231106 | 145500 | 7026290100 | 43450 | 43450 | 43500 | 43350 | 593 |
| 343 | 20231106 | 145400 | 7000538550 | 43450 | 43350 | 43450 | 43350 | 275 |
| 344 | 20231106 | 145300 | 6988604100 | 43350 | 43350 | 43450 | 43350 | 179 |
| 345 | 20231106 | 145200 | 6980832000 | 43400 | 43450 | 43500 | 43350 | 214 |
| 346 | 20231106 | 145100 | 6971538650 | 43400 | 43450 | 43450 | 43350 | 278 |
| 347 | 20231106 | 145000 | 6959473200 | 43450 | 43350 | 43450 | 43350 | 130 |
| 348 | 20231106 | 144900 | 6953828550 | 43350 | 43450 | 43500 | 43350 | 239 |
| 349 | 20231106 | 144800 | 6943455800 | 43500 | 43400 | 43500 | 43350 | 367 |
| 350 | 20231106 | 144700 | 6927531950 | 43400 | 43400 | 43450 | 43400 | 335 |
| 351 | 20231106 | 144600 | 6912986600 | 43400 | 43500 | 43500 | 43400 | 348 |
| 352 | 20231106 | 144500 | 6897880200 | 43450 | 43450 | 43500 | 43350 | 359 |
| 353 | 20231106 | 144400 | 6882289500 | 43500 | 43400 | 43500 | 43400 | 510 |
| 354 | 20231106 | 144300 | 6860132300 | 43400 | 43450 | 43500 | 43400 | 225 |
| 355 | 20231106 | 144200 | 6850360200 | 43500 | 43450 | 43550 | 43450 | 216 |
| 356 | 20231106 | 144100 | 6840962250 | 43550 | 43450 | 43550 | 43400 | 762 |
| 357 | 20231106 | 144000 | 6807837150 | 43400 | 43450 | 43500 | 43350 | 710 |
| 358 | 20231106 | 143900 | 6776991600 | 43450 | 43400 | 43450 | 43350 | 390 |
| 359 | 20231106 | 143800 | 6760062850 | 43350 | 43350 | 43500 | 43350 | 312 |
| 360 | 20231106 | 143700 | 6746510100 | 43400 | 43500 | 43500 | 43300 | 695 |
| 361 | 20231106 | 143600 | 6716338850 | 43500 | 43550 | 43550 | 43500 | 274 |
| 362 | 20231106 | 143500 | 6704407900 | 43500 | 43600 | 43600 | 43500 | 134 |
| 363 | 20231106 | 143400 | 6698570300 | 43550 | 43550 | 43550 | 43500 | 175 |
| 364 | 20231106 | 143300 | 6690949250 | 43550 | 43550 | 43550 | 43500 | 211 |
| 365 | 20231106 | 143200 | 6681766650 | 43550 | 43500 | 43550 | 43500 | 260 |
| 366 | 20231106 | 143100 | 6670450150 | 43550 | 43550 | 43550 | 43500 | 271 |
| 367 | 20231106 | 143000 | 6658649350 | 43550 | 43500 | 43600 | 43500 | 177 |
| 368 | 20231106 | 142900 | 6650937800 | 43500 | 43600 | 43600 | 43500 | 395 |
| 369 | 20231106 | 142800 | 6633733400 | 43600 | 43550 | 43600 | 43500 | 546 |
| 370 | 20231106 | 142700 | 6609940950 | 43600 | 43600 | 43600 | 43550 | 315 |
| 371 | 20231106 | 142600 | 6596207200 | 43500 | 43450 | 43600 | 43450 | 540 |
| 372 | 20231106 | 142500 | 6572698500 | 43450 | 43450 | 43500 | 43450 | 564 |
| 373 | 20231106 | 142400 | 6548171450 | 43450 | 43400 | 43500 | 43400 | 168 |
| 374 | 20231106 | 142300 | 6540865850 | 43400 | 43500 | 43500 | 43350 | 182 |
| 375 | 20231106 | 142200 | 6532964300 | 43450 | 43400 | 43450 | 43400 | 438 |
| 376 | 20231106 | 142100 | 6513943300 | 43350 | 43350 | 43400 | 43350 | 74 |
| 377 | 20231106 | 142000 | 6510734200 | 43350 | 43350 | 43350 | 43350 | 132 |
| 378 | 20231106 | 141900 | 6505012000 | 43400 | 43300 | 43400 | 43300 | 153 |
| 379 | 20231106 | 141800 | 6498378700 | 43400 | 43350 | 43400 | 43300 | 283 |
| 380 | 20231106 | 141700 | 6486108850 | 43400 | 43350 | 43400 | 43350 | 104 |
| 381 | 20231106 | 141600 | 6481599650 | 43300 | 43350 | 43400 | 43300 | 143 |
| 382 | 20231106 | 141500 | 6475400600 | 43400 | 43400 | 43400 | 43350 | 213 |
| 383 | 20231106 | 141400 | 6466162500 | 43350 | 43250 | 43400 | 43250 | 856 |
| 384 | 20231106 | 141300 | 6429090650 | 43300 | 43300 | 43300 | 43200 | 337 |
| 385 | 20231106 | 141200 | 6414518600 | 43250 | 43300 | 43300 | 43200 | 587 |
| 386 | 20231106 | 141100 | 6389129850 | 43300 | 43200 | 43300 | 43200 | 133 |
| 387 | 20231106 | 141000 | 6383377750 | 43200 | 43400 | 43400 | 43200 | 327 |
| 388 | 20231106 | 140900 | 6369223350 | 43350 | 43500 | 43500 | 43350 | 298 |
| 389 | 20231106 | 140800 | 6356288750 | 43550 | 43550 | 43600 | 43500 | 1303 |
| 390 | 20231106 | 140700 | 6299543000 | 43600 | 43600 | 43600 | 43550 | 145 |
| 391 | 20231106 | 140600 | 6293221950 | 43600 | 43600 | 43600 | 43550 | 444 |
| 392 | 20231106 | 140500 | 6273869500 | 43600 | 43600 | 43650 | 43550 | 897 |
| 393 | 20231106 | 140400 | 6234764350 | 43550 | 43550 | 43600 | 43550 | 185 |
| 394 | 20231106 | 140300 | 6226701100 | 43600 | 43600 | 43600 | 43550 | 148 |
| 395 | 20231106 | 140200 | 6220254450 | 43550 | 43600 | 43600 | 43550 | 416 |
| 396 | 20231106 | 140100 | 6202124400 | 43550 | 43600 | 43600 | 43550 | 12 |
| 397 | 20231106 | 140000 | 6201601600 | 43550 | 43550 | 43600 | 43550 | 325 |
| 398 | 20231106 | 135900 | 6187442200 | 43550 | 43550 | 43600 | 43500 | 817 |
| 399 | 20231106 | 135800 | 6151861150 | 43600 | 43600 | 43600 | 43550 | 385 |
| 400 | 20231106 | 135700 | 6135081100 | 43550 | 43550 | 43600 | 43550 | 308 |
| 401 | 20231106 | 135600 | 6121659150 | 43550 | 43500 | 43550 | 43500 | 567 |
| 402 | 20231106 | 135500 | 6096980600 | 43500 | 43350 | 43500 | 43350 | 580 |
| 403 | 20231106 | 135400 | 6071792850 | 43400 | 43400 | 43400 | 43300 | 340 |
| 404 | 20231106 | 135300 | 6057040600 | 43300 | 43400 | 43400 | 43300 | 278 |
| 405 | 20231106 | 135200 | 6044992850 | 43300 | 43350 | 43350 | 43300 | 719 |
| 406 | 20231106 | 135100 | 6013824750 | 43350 | 43300 | 43350 | 43300 | 20 |
| 407 | 20231106 | 135000 | 6012958350 | 43300 | 43300 | 43350 | 43300 | 172 |
| 408 | 20231106 | 134900 | 6005508100 | 43350 | 43400 | 43400 | 43350 | 313 |
| 409 | 20231106 | 134800 | 5991939250 | 43400 | 43400 | 43400 | 43400 | 229 |
| 410 | 20231106 | 134700 | 5982000650 | 43400 | 43450 | 43500 | 43400 | 504 |
| 411 | 20231106 | 134600 | 5960101650 | 43450 | 43350 | 43450 | 43350 | 378 |
| 412 | 20231106 | 134500 | 5943694150 | 43300 | 43400 | 43400 | 43300 | 447 |
| 413 | 20231106 | 134400 | 5924324750 | 43450 | 43400 | 43450 | 43350 | 183 |
| 414 | 20231106 | 134300 | 5916382850 | 43400 | 43400 | 43400 | 43350 | 367 |
| 415 | 20231106 | 134200 | 5900455100 | 43400 | 43400 | 43450 | 43400 | 219 |
| 416 | 20231106 | 134100 | 5890945600 | 43400 | 43450 | 43450 | 43350 | 311 |
| 417 | 20231106 | 134000 | 5877452000 | 43450 | 43500 | 43550 | 43450 | 393 |
| 418 | 20231106 | 133900 | 5860344700 | 43500 | 43500 | 43500 | 43500 | 380 |
| 419 | 20231106 | 133800 | 5843814700 | 43550 | 43550 | 43550 | 43550 | 0 |
| 420 | 20231106 | 133700 | 5843814700 | 43550 | 43550 | 43600 | 43550 | 329 |
| 421 | 20231106 | 133600 | 5829486700 | 43550 | 43600 | 43600 | 43500 | 202 |
| 422 | 20231106 | 133500 | 5820696000 | 43600 | 43550 | 43600 | 43500 | 89 |
| 423 | 20231106 | 133400 | 5816819750 | 43550 | 43500 | 43550 | 43500 | 391 |
| 424 | 20231106 | 133300 | 5799792150 | 43500 | 43500 | 43550 | 43450 | 297 |
| 425 | 20231106 | 133200 | 5786877650 | 43550 | 43450 | 43550 | 43450 | 329 |
| 426 | 20231106 | 133100 | 5772572150 | 43500 | 43450 | 43500 | 43450 | 103 |
| 427 | 20231106 | 133000 | 5768091950 | 43450 | 43450 | 43500 | 43400 | 202 |
| 428 | 20231106 | 132900 | 5759319000 | 43450 | 43350 | 43450 | 43300 | 404 |
| 429 | 20231106 | 132800 | 5741797350 | 43400 | 43350 | 43400 | 43350 | 17 |
| 430 | 20231106 | 132700 | 5741059950 | 43350 | 43350 | 43400 | 43300 | 285 |
| 431 | 20231106 | 132600 | 5728705950 | 43350 | 43400 | 43400 | 43350 | 142 |
| 432 | 20231106 | 132500 | 5722550100 | 43350 | 43400 | 43400 | 43350 | 9 |
| 433 | 20231106 | 132400 | 5722159800 | 43400 | 43400 | 43400 | 43400 | 373 |
| 434 | 20231106 | 132300 | 5705971600 | 43400 | 43450 | 43450 | 43350 | 221 |
| 435 | 20231106 | 132200 | 5696373300 | 43450 | 43350 | 43450 | 43350 | 148 |
| 436 | 20231106 | 132100 | 5689956100 | 43400 | 43350 | 43400 | 43350 | 110 |
| 437 | 20231106 | 132000 | 5685183350 | 43350 | 43300 | 43350 | 43300 | 159 |
| 438 | 20231106 | 131900 | 5678298100 | 43300 | 43300 | 43300 | 43300 | 241 |
| 439 | 20231106 | 131800 | 5667862800 | 43350 | 43300 | 43350 | 43300 | 13 |
| 440 | 20231106 | 131700 | 5667299750 | 43300 | 43350 | 43400 | 43300 | 299 |
| 441 | 20231106 | 131600 | 5654342750 | 43300 | 43450 | 43450 | 43300 | 597 |
| 442 | 20231106 | 131500 | 5628432200 | 43450 | 43300 | 43500 | 43300 | 743 |
| 443 | 20231106 | 131400 | 5596170200 | 43350 | 43350 | 43400 | 43350 | 196 |
| 444 | 20231106 | 131300 | 5587671450 | 43350 | 43350 | 43350 | 43350 | 141 |
| 445 | 20231106 | 131200 | 5581559100 | 43350 | 43350 | 43400 | 43350 | 105 |
| 446 | 20231106 | 131100 | 5577007300 | 43300 | 43350 | 43350 | 43300 | 222 |
| 447 | 20231106 | 131000 | 5567390000 | 43300 | 43350 | 43400 | 43300 | 49 |
| 448 | 20231106 | 130900 | 5565266000 | 43350 | 43300 | 43350 | 43250 | 343 |
| 449 | 20231106 | 130800 | 5550411700 | 43300 | 43300 | 43300 | 43300 | 13 |
| 450 | 20231106 | 130700 | 5549848800 | 43300 | 43300 | 43350 | 43300 | 426 |
| 451 | 20231106 | 130600 | 5531398450 | 43300 | 43350 | 43350 | 43300 | 103 |
| 452 | 20231106 | 130500 | 5526933750 | 43400 | 43350 | 43400 | 43350 | 5 |
| 453 | 20231106 | 130400 | 5526716900 | 43350 | 43300 | 43400 | 43300 | 207 |
| 454 | 20231106 | 130300 | 5517741750 | 43300 | 43400 | 43400 | 43300 | 159 |
| 455 | 20231106 | 130200 | 5510855900 | 43350 | 43300 | 43350 | 43300 | 239 |
| 456 | 20231106 | 130100 | 5500496200 | 43300 | 43350 | 43350 | 43300 | 207 |
| 457 | 20231106 | 130000 | 5491528950 | 43350 | 43400 | 43450 | 43300 | 289 |
| 458 | 20231106 | 125900 | 5478999000 | 43400 | 43450 | 43450 | 43350 | 285 |
| 459 | 20231106 | 125800 | 5466629700 | 43450 | 43450 | 43450 | 43400 | 164 |
| 460 | 20231106 | 125700 | 5459504250 | 43450 | 43450 | 43500 | 43450 | 823 |
| 461 | 20231106 | 125600 | 5423723550 | 43450 | 43500 | 43500 | 43400 | 259 |
| 462 | 20231106 | 125500 | 5412470150 | 43500 | 43500 | 43550 | 43450 | 350 |
| 463 | 20231106 | 125400 | 5397246550 | 43450 | 43500 | 43500 | 43450 | 197 |
| 464 | 20231106 | 125300 | 5388684550 | 43500 | 43500 | 43550 | 43500 | 143 |
| 465 | 20231106 | 125200 | 5382463500 | 43450 | 43500 | 43550 | 43450 | 202 |
| 466 | 20231106 | 125100 | 5373676700 | 43500 | 43500 | 43550 | 43500 | 240 |
| 467 | 20231106 | 125000 | 5363233750 | 43550 | 43550 | 43600 | 43550 | 256 |
| 468 | 20231106 | 124900 | 5352084850 | 43600 | 43500 | 43600 | 43500 | 788 |
| 469 | 20231106 | 124800 | 5317763700 | 43500 | 43500 | 43550 | 43500 | 228 |
| 470 | 20231106 | 124700 | 5307842750 | 43500 | 43550 | 43550 | 43450 | 239 |
| 471 | 20231106 | 124600 | 5297446350 | 43500 | 43500 | 43500 | 43450 | 255 |
| 472 | 20231106 | 124500 | 5286354700 | 43550 | 43500 | 43550 | 43500 | 184 |
| 473 | 20231106 | 124400 | 5278344150 | 43500 | 43500 | 43500 | 43450 | 428 |
| 474 | 20231106 | 124300 | 5259738050 | 43500 | 43550 | 43550 | 43450 | 208 |
| 475 | 20231106 | 124200 | 5250693950 | 43550 | 43550 | 43550 | 43500 | 68 |
| 476 | 20231106 | 124100 | 5247732950 | 43500 | 43550 | 43550 | 43450 | 186 |
| 477 | 20231106 | 124000 | 5239641450 | 43500 | 43450 | 43550 | 43450 | 798 |
| 478 | 20231106 | 123900 | 5204930400 | 43450 | 43500 | 43500 | 43400 | 74 |
| 479 | 20231106 | 123800 | 5201714900 | 43450 | 43450 | 43500 | 43450 | 245 |
| 480 | 20231106 | 123700 | 5191069000 | 43450 | 43450 | 43450 | 43400 | 257 |
| 481 | 20231106 | 123600 | 5179913700 | 43450 | 43450 | 43450 | 43450 | 86 |
| 482 | 20231106 | 123500 | 5176177000 | 43450 | 43400 | 43500 | 43400 | 93 |
| 483 | 20231106 | 123400 | 5172136750 | 43400 | 43450 | 43450 | 43400 | 207 |
| 484 | 20231106 | 123300 | 5163152350 | 43450 | 43400 | 43500 | 43400 | 357 |
| 485 | 20231106 | 123200 | 5147641650 | 43450 | 43400 | 43450 | 43350 | 193 |
| 486 | 20231106 | 123100 | 5139266900 | 43400 | 43400 | 43500 | 43400 | 446 |
| 487 | 20231106 | 123000 | 5119901200 | 43350 | 43450 | 43450 | 43350 | 161 |
| 488 | 20231106 | 122900 | 5112912850 | 43450 | 43400 | 43450 | 43400 | 464 |
| 489 | 20231106 | 122800 | 5092752400 | 43450 | 43500 | 43500 | 43400 | 31 |
| 490 | 20231106 | 122700 | 5091405000 | 43500 | 43400 | 43550 | 43350 | 2102 |
| 491 | 20231106 | 122600 | 5000022850 | 43400 | 43450 | 43450 | 43350 | 41 |
| 492 | 20231106 | 122500 | 4998242300 | 43450 | 43350 | 43500 | 43350 | 771 |
| 493 | 20231106 | 122400 | 4964755900 | 43300 | 43300 | 43300 | 43250 | 267 |
| 494 | 20231106 | 122300 | 4953202050 | 43250 | 43300 | 43300 | 43250 | 144 |
| 495 | 20231106 | 122200 | 4946973050 | 43300 | 43150 | 43300 | 43100 | 584 |
| 496 | 20231106 | 122100 | 4921712550 | 43150 | 43250 | 43250 | 43150 | 210 |
| 497 | 20231106 | 122000 | 4912646500 | 43250 | 43150 | 43250 | 43150 | 818 |
| 498 | 20231106 | 121900 | 4877341250 | 43150 | 43100 | 43150 | 43050 | 121 |
| 499 | 20231106 | 121800 | 4872128500 | 43100 | 43150 | 43150 | 43050 | 403 |
| 500 | 20231106 | 121700 | 4854759300 | 43150 | 43200 | 43200 | 43150 | 284 |
| 501 | 20231106 | 121600 | 4842503850 | 43200 | 43150 | 43200 | 43150 | 116 |
| 502 | 20231106 | 121500 | 4837497500 | 43150 | 43200 | 43200 | 43150 | 168 |
| 503 | 20231106 | 121400 | 4830247350 | 43150 | 43200 | 43250 | 43150 | 222 |
| 504 | 20231106 | 121300 | 4820662650 | 43200 | 43200 | 43200 | 43150 | 199 |
| 505 | 20231106 | 121200 | 4812075100 | 43200 | 43200 | 43200 | 43150 | 78 |
| 506 | 20231106 | 121100 | 4808708300 | 43200 | 43200 | 43200 | 43150 | 403 |
| 507 | 20231106 | 121000 | 4791309700 | 43200 | 43300 | 43300 | 43200 | 99 |
| 508 | 20231106 | 120900 | 4787030700 | 43300 | 43250 | 43300 | 43200 | 222 |
| 509 | 20231106 | 120800 | 4777421050 | 43250 | 43250 | 43300 | 43250 | 339 |
| 510 | 20231106 | 120700 | 4762758700 | 43250 | 43300 | 43300 | 43200 | 668 |
| 511 | 20231106 | 120600 | 4733878050 | 43250 | 43250 | 43300 | 43200 | 224 |
| 512 | 20231106 | 120500 | 4724190350 | 43250 | 43450 | 43450 | 43250 | 1293 |
| 513 | 20231106 | 120400 | 4668116800 | 43450 | 43500 | 43500 | 43400 | 220 |
| 514 | 20231106 | 120300 | 4658562700 | 43500 | 43450 | 43500 | 43450 | 217 |
| 515 | 20231106 | 120200 | 4649128750 | 43400 | 43450 | 43500 | 43400 | 431 |
| 516 | 20231106 | 120100 | 4630407250 | 43450 | 43500 | 43500 | 43400 | 328 |
| 517 | 20231106 | 120000 | 4616156300 | 43500 | 43450 | 43500 | 43450 | 186 |
| 518 | 20231106 | 115900 | 4608073750 | 43450 | 43450 | 43450 | 43450 | 278 |
| 519 | 20231106 | 115800 | 4595994650 | 43450 | 43500 | 43500 | 43400 | 438 |
| 520 | 20231106 | 115700 | 4576948550 | 43500 | 43450 | 43500 | 43450 | 1533 |
| 521 | 20231106 | 115600 | 4510330450 | 43450 | 43450 | 43450 | 43400 | 515 |
| 522 | 20231106 | 115500 | 4487954000 | 43400 | 43250 | 43450 | 43250 | 3933 |
| 523 | 20231106 | 115400 | 4317258000 | 43300 | 43300 | 43350 | 43300 | 187 |
| 524 | 20231106 | 115300 | 4309159600 | 43300 | 43300 | 43350 | 43300 | 229 |
| 525 | 20231106 | 115200 | 4299242500 | 43300 | 43350 | 43350 | 43250 | 222 |
| 526 | 20231106 | 115100 | 4289633600 | 43350 | 43350 | 43350 | 43300 | 313 |
| 527 | 20231106 | 115000 | 4276070950 | 43350 | 43350 | 43350 | 43300 | 605 |
| 528 | 20231106 | 114900 | 4249857550 | 43350 | 43300 | 43350 | 43250 | 237 |
| 529 | 20231106 | 114800 | 4239591900 | 43300 | 43250 | 43300 | 43250 | 302 |
| 530 | 20231106 | 114700 | 4226522500 | 43250 | 43250 | 43300 | 43200 | 246 |
| 531 | 20231106 | 114600 | 4215882350 | 43300 | 43250 | 43300 | 43200 | 333 |
| 532 | 20231106 | 114500 | 4201478300 | 43250 | 43250 | 43250 | 43200 | 312 |
| 533 | 20231106 | 114400 | 4187990200 | 43250 | 43250 | 43250 | 43200 | 295 |
| 534 | 20231106 | 114300 | 4175237350 | 43250 | 43200 | 43250 | 43200 | 148 |
| 535 | 20231106 | 114200 | 4168842250 | 43250 | 43250 | 43300 | 43200 | 562 |
| 536 | 20231106 | 114100 | 4144537550 | 43250 | 43300 | 43300 | 43200 | 270 |
| 537 | 20231106 | 114000 | 4132860050 | 43300 | 43300 | 43350 | 43200 | 363 |
| 538 | 20231106 | 113900 | 4117154700 | 43300 | 43300 | 43350 | 43300 | 205 |
| 539 | 20231106 | 113800 | 4108273600 | 43350 | 43300 | 43350 | 43300 | 393 |
| 540 | 20231106 | 113700 | 4091255750 | 43250 | 43300 | 43300 | 43200 | 247 |
| 541 | 20231106 | 113600 | 4080580450 | 43300 | 43250 | 43350 | 43250 | 122 |
| 542 | 20231106 | 113500 | 4075297700 | 43250 | 43250 | 43300 | 43200 | 240 |
| 543 | 20231106 | 113400 | 4064918350 | 43250 | 43300 | 43350 | 43200 | 378 |
| 544 | 20231106 | 113300 | 4048555400 | 43300 | 43250 | 43300 | 43250 | 222 |
| 545 | 20231106 | 113200 | 4038945900 | 43250 | 43300 | 43300 | 43200 | 266 |
| 546 | 20231106 | 113100 | 4027445100 | 43300 | 43200 | 43300 | 43200 | 501 |
| 547 | 20231106 | 113000 | 4005784900 | 43200 | 43200 | 43300 | 43200 | 275 |
| 548 | 20231106 | 112900 | 3993899400 | 43250 | 43250 | 43300 | 43250 | 295 |
| 549 | 20231106 | 112800 | 3981133450 | 43250 | 43300 | 43300 | 43200 | 310 |
| 550 | 20231106 | 112700 | 3967722200 | 43250 | 43200 | 43300 | 43200 | 268 |
| 551 | 20231106 | 112600 | 3956132800 | 43200 | 43250 | 43250 | 43200 | 175 |
| 552 | 20231106 | 112500 | 3948566800 | 43250 | 43300 | 43350 | 43250 | 244 |
| 553 | 20231106 | 112400 | 3938010850 | 43300 | 43350 | 43350 | 43250 | 295 |
| 554 | 20231106 | 112300 | 3925238250 | 43350 | 43350 | 43400 | 43350 | 156 |
| 555 | 20231106 | 112200 | 3918475400 | 43350 | 43400 | 43400 | 43300 | 320 |
| 556 | 20231106 | 112100 | 3904598250 | 43400 | 43450 | 43450 | 43350 | 130 |
| 557 | 20231106 | 112000 | 3898953700 | 43400 | 43350 | 43450 | 43300 | 1017 |
| 558 | 20231106 | 111900 | 3854843550 | 43350 | 43350 | 43350 | 43300 | 560 |
| 559 | 20231106 | 111800 | 3830575350 | 43350 | 43300 | 43350 | 43200 | 1788 |
| 560 | 20231106 | 111700 | 3753155600 | 43350 | 43300 | 43350 | 43300 | 225 |
| 561 | 20231106 | 111600 | 3743409600 | 43300 | 43300 | 43350 | 43300 | 346 |
| 562 | 20231106 | 111500 | 3728427000 | 43300 | 43350 | 43350 | 43200 | 685 |
| 563 | 20231106 | 111400 | 3698754000 | 43350 | 43250 | 43350 | 43200 | 951 |
| 564 | 20231106 | 111300 | 3657599950 | 43200 | 43200 | 43250 | 43200 | 525 |
| 565 | 20231106 | 111200 | 3634919700 | 43150 | 43250 | 43250 | 43150 | 479 |
| 566 | 20231106 | 111100 | 3614225250 | 43200 | 43050 | 43250 | 43050 | 3108 |
| 567 | 20231106 | 111000 | 3480081400 | 43050 | 43050 | 43050 | 43000 | 355 |
| 568 | 20231106 | 110900 | 3464798900 | 43050 | 43050 | 43050 | 43000 | 346 |
| 569 | 20231106 | 110800 | 3449910950 | 43050 | 42950 | 43050 | 42900 | 538 |
| 570 | 20231106 | 110700 | 3426799800 | 42900 | 42950 | 43000 | 42900 | 263 |
| 571 | 20231106 | 110600 | 3415502750 | 42950 | 42900 | 43000 | 42900 | 1182 |
| 572 | 20231106 | 110500 | 3364742100 | 42950 | 42950 | 42950 | 42900 | 312 |
| 573 | 20231106 | 110400 | 3351351050 | 42950 | 43000 | 43000 | 42900 | 457 |
| 574 | 20231106 | 110300 | 3331715250 | 43000 | 43000 | 43050 | 42950 | 906 |
| 575 | 20231106 | 110200 | 3292753200 | 43000 | 42950 | 43000 | 42950 | 931 |
| 576 | 20231106 | 110100 | 3252752350 | 42950 | 42800 | 42950 | 42800 | 441 |
| 577 | 20231106 | 110000 | 3233860100 | 42800 | 42750 | 42800 | 42750 | 166 |
| 578 | 20231106 | 105900 | 3226762600 | 42700 | 42800 | 42800 | 42700 | 241 |
| 579 | 20231106 | 105800 | 3216459900 | 42800 | 42800 | 42850 | 42750 | 489 |
| 580 | 20231106 | 105700 | 3195541850 | 42750 | 42900 | 42900 | 42750 | 168 |
| 581 | 20231106 | 105600 | 3188348450 | 42900 | 42850 | 42900 | 42800 | 217 |
| 582 | 20231106 | 105500 | 3179058550 | 42850 | 42800 | 42900 | 42800 | 378 |
| 583 | 20231106 | 105400 | 3162872950 | 42850 | 42700 | 42850 | 42700 | 335 |
| 584 | 20231106 | 105300 | 3148547100 | 42700 | 42700 | 42750 | 42700 | 224 |
| 585 | 20231106 | 105200 | 3138975500 | 42750 | 42850 | 42850 | 42650 | 549 |
| 586 | 20231106 | 105100 | 3115515400 | 42850 | 42850 | 42850 | 42750 | 599 |
| 587 | 20231106 | 105000 | 3089881650 | 42850 | 42800 | 42850 | 42800 | 114 |
| 588 | 20231106 | 104900 | 3084999600 | 42850 | 42850 | 42900 | 42850 | 289 |
| 589 | 20231106 | 104800 | 3072614200 | 42850 | 42900 | 42900 | 42850 | 118 |
| 590 | 20231106 | 104700 | 3067554200 | 42900 | 42900 | 42950 | 42900 | 245 |
| 591 | 20231106 | 104600 | 3057043350 | 42900 | 42900 | 42900 | 42850 | 164 |
| 592 | 20231106 | 104500 | 3050013800 | 42900 | 42900 | 42950 | 42850 | 612 |
| 593 | 20231106 | 104400 | 3023765650 | 42900 | 42950 | 42950 | 42800 | 277 |
| 594 | 20231106 | 104300 | 3011887600 | 42950 | 42850 | 43000 | 42850 | 491 |
| 595 | 20231106 | 104200 | 2990813700 | 42800 | 42900 | 42900 | 42800 | 646 |
| 596 | 20231106 | 104100 | 2963119950 | 42850 | 43000 | 43000 | 42850 | 1742 |
| 597 | 20231106 | 104000 | 2888331250 | 42950 | 43000 | 43000 | 42950 | 198 |
| 598 | 20231106 | 103900 | 2879817850 | 42950 | 43000 | 43050 | 42950 | 316 |
| 599 | 20231106 | 103800 | 2866239650 | 43000 | 43050 | 43050 | 43000 | 380 |
| 600 | 20231106 | 103700 | 2849882550 | 43100 | 43050 | 43100 | 43050 | 372 |
| 601 | 20231106 | 103600 | 2833851200 | 43100 | 42900 | 43100 | 42900 | 2995 |
| 602 | 20231106 | 103500 | 2705130050 | 42850 | 42850 | 42900 | 42850 | 1345 |
| 603 | 20231106 | 103400 | 2647495200 | 42800 | 42800 | 42850 | 42750 | 478 |
| 604 | 20231106 | 103300 | 2627019750 | 42750 | 42750 | 42850 | 42750 | 769 |
| 605 | 20231106 | 103200 | 2594125300 | 42750 | 42750 | 42750 | 42700 | 169 |
| 606 | 20231106 | 103100 | 2586906450 | 42750 | 42700 | 42750 | 42700 | 200 |
| 607 | 20231106 | 103000 | 2578364050 | 42700 | 42750 | 42750 | 42700 | 64 |
| 608 | 20231106 | 102900 | 2575628550 | 42750 | 42650 | 42750 | 42650 | 117 |
| 609 | 20231106 | 102800 | 2570633200 | 42650 | 42650 | 42700 | 42650 | 160 |
| 610 | 20231106 | 102700 | 2563804200 | 42650 | 42600 | 42700 | 42600 | 804 |
| 611 | 20231106 | 102600 | 2529514750 | 42600 | 42600 | 42650 | 42600 | 451 |
| 612 | 20231106 | 102500 | 2510300800 | 42600 | 42650 | 42650 | 42600 | 396 |
| 613 | 20231106 | 102400 | 2493416850 | 42600 | 42500 | 42600 | 42500 | 845 |
| 614 | 20231106 | 102300 | 2457463850 | 42550 | 42500 | 42600 | 42500 | 419 |
| 615 | 20231106 | 102200 | 2439651700 | 42450 | 42550 | 42550 | 42450 | 31 |
| 616 | 20231106 | 102100 | 2438333500 | 42550 | 42550 | 42550 | 42500 | 212 |
| 617 | 20231106 | 102000 | 2429317850 | 42500 | 42500 | 42550 | 42500 | 216 |
| 618 | 20231106 | 101900 | 2420137800 | 42550 | 42550 | 42600 | 42500 | 180 |
| 619 | 20231106 | 101800 | 2412478750 | 42550 | 42450 | 42550 | 42450 | 208 |
| 620 | 20231106 | 101700 | 2403636550 | 42450 | 42400 | 42550 | 42400 | 495 |
| 621 | 20231106 | 101600 | 2382617700 | 42400 | 42400 | 42450 | 42400 | 97 |
| 622 | 20231106 | 101500 | 2378503450 | 42400 | 42450 | 42450 | 42400 | 178 |
| 623 | 20231106 | 101400 | 2370949850 | 42450 | 42450 | 42550 | 42450 | 530 |
| 624 | 20231106 | 101300 | 2348425100 | 42450 | 42350 | 42450 | 42350 | 252 |
| 625 | 20231106 | 101200 | 2337747500 | 42350 | 42400 | 42400 | 42350 | 63 |
| 626 | 20231106 | 101100 | 2335078450 | 42400 | 42350 | 42450 | 42350 | 210 |
| 627 | 20231106 | 101000 | 2326174750 | 42350 | 42350 | 42350 | 42350 | 333 |
| 628 | 20231106 | 100900 | 2312072200 | 42350 | 42400 | 42450 | 42350 | 370 |
| 629 | 20231106 | 100800 | 2296389650 | 42450 | 42450 | 42500 | 42450 | 437 |
| 630 | 20231106 | 100700 | 2277838600 | 42450 | 42550 | 42550 | 42450 | 601 |
| 631 | 20231106 | 100600 | 2252301750 | 42550 | 42550 | 42550 | 42500 | 132 |
| 632 | 20231106 | 100500 | 2246689200 | 42500 | 42500 | 42650 | 42500 | 204 |
| 633 | 20231106 | 100400 | 2238008150 | 42500 | 42500 | 42500 | 42450 | 255 |
| 634 | 20231106 | 100300 | 2227170700 | 42450 | 42650 | 42650 | 42400 | 1161 |
| 635 | 20231106 | 100200 | 2177765000 | 42600 | 42400 | 42650 | 42350 | 959 |
| 636 | 20231106 | 100100 | 2137038300 | 42400 | 42400 | 42400 | 42350 | 86 |
| 637 | 20231106 | 100000 | 2133392800 | 42400 | 42600 | 42650 | 42400 | 584 |
| 638 | 20231106 | 095900 | 2108541350 | 42600 | 42550 | 42600 | 42550 | 63 |
| 639 | 20231106 | 095800 | 2105859450 | 42550 | 42650 | 42650 | 42550 | 765 |
| 640 | 20231106 | 095700 | 2073268200 | 42700 | 42700 | 42750 | 42700 | 194 |
| 641 | 20231106 | 095600 | 2064983400 | 42700 | 42700 | 42750 | 42700 | 175 |
| 642 | 20231106 | 095500 | 2057508700 | 42650 | 42550 | 42650 | 42550 | 96 |
| 643 | 20231106 | 095400 | 2053415500 | 42600 | 42650 | 42650 | 42600 | 673 |
| 644 | 20231106 | 095300 | 2024734050 | 42650 | 42750 | 42750 | 42650 | 91 |
| 645 | 20231106 | 095200 | 2020845500 | 42750 | 42850 | 42850 | 42650 | 1309 |
| 646 | 20231106 | 095100 | 1964780300 | 42800 | 42550 | 42850 | 42550 | 2045 |
| 647 | 20231106 | 095000 | 1877449200 | 42550 | 42500 | 42550 | 42500 | 188 |
| 648 | 20231106 | 094900 | 1869458050 | 42500 | 42450 | 42500 | 42450 | 223 |
| 649 | 20231106 | 094800 | 1859989350 | 42400 | 42450 | 42450 | 42400 | 137 |
| 650 | 20231106 | 094700 | 1854179450 | 42450 | 42350 | 42450 | 42350 | 756 |
| 651 | 20231106 | 094600 | 1822121300 | 42350 | 42400 | 42450 | 42350 | 669 |
| 652 | 20231106 | 094500 | 1793766650 | 42450 | 42450 | 42500 | 42400 | 187 |
| 653 | 20231106 | 094400 | 1785831900 | 42450 | 42500 | 42500 | 42450 | 356 |
| 654 | 20231106 | 094300 | 1770712900 | 42500 | 42550 | 42600 | 42450 | 3109 |
| 655 | 20231106 | 094200 | 1638543650 | 42550 | 42600 | 42600 | 42500 | 788 |
| 656 | 20231106 | 094100 | 1605023200 | 42550 | 42450 | 42550 | 42400 | 2657 |
| 657 | 20231106 | 094000 | 1492132700 | 42400 | 42300 | 42400 | 42300 | 331 |
| 658 | 20231106 | 093900 | 1478105450 | 42300 | 42300 | 42400 | 42250 | 533 |
| 659 | 20231106 | 093800 | 1455546750 | 42300 | 42150 | 42300 | 42150 | 674 |
| 660 | 20231106 | 093700 | 1427096200 | 42150 | 42100 | 42150 | 42100 | 52 |
| 661 | 20231106 | 093600 | 1424905500 | 42150 | 42200 | 42200 | 42150 | 385 |
| 662 | 20231106 | 093500 | 1408675900 | 42150 | 42150 | 42150 | 42150 | 293 |
| 663 | 20231106 | 093400 | 1396325950 | 42150 | 42100 | 42150 | 42050 | 763 |
| 664 | 20231106 | 093300 | 1364201950 | 42100 | 42200 | 42200 | 42100 | 681 |
| 665 | 20231106 | 093200 | 1335498050 | 42200 | 42150 | 42200 | 42150 | 415 |
| 666 | 20231106 | 093100 | 1317988850 | 42150 | 42150 | 42200 | 42150 | 421 |
| 667 | 20231106 | 093000 | 1300243650 | 42150 | 42150 | 42150 | 42150 | 157 |
| 668 | 20231106 | 092900 | 1293626100 | 42100 | 42150 | 42200 | 42100 | 203 |
| 669 | 20231106 | 092800 | 1285073700 | 42100 | 42100 | 42150 | 42100 | 542 |
| 670 | 20231106 | 092700 | 1262245400 | 42050 | 42050 | 42100 | 42050 | 138 |
| 671 | 20231106 | 092600 | 1256439800 | 42100 | 42100 | 42100 | 42050 | 199 |
| 672 | 20231106 | 092500 | 1248063950 | 42050 | 41900 | 42050 | 41900 | 1418 |
| 673 | 20231106 | 092400 | 1188591100 | 41950 | 42050 | 42050 | 41950 | 330 |
| 674 | 20231106 | 092300 | 1174737700 | 42050 | 42150 | 42150 | 42050 | 356 |
| 675 | 20231106 | 092200 | 1159745850 | 42150 | 42150 | 42150 | 42100 | 159 |
| 676 | 20231106 | 092100 | 1153046850 | 42150 | 42250 | 42250 | 42150 | 546 |
| 677 | 20231106 | 092000 | 1129993750 | 42250 | 42000 | 42250 | 42000 | 1396 |
| 678 | 20231106 | 091900 | 1071247600 | 42000 | 41950 | 42050 | 41950 | 661 |
| 679 | 20231106 | 091800 | 1043494700 | 41950 | 41950 | 42050 | 41950 | 1044 |
| 680 | 20231106 | 091700 | 999692050 | 41900 | 41900 | 41950 | 41850 | 2641 |
| 681 | 20231106 | 091600 | 889044650 | 41850 | 41800 | 41850 | 41800 | 413 |
| 682 | 20231106 | 091500 | 871769400 | 41800 | 41950 | 41950 | 41700 | 989 |
| 683 | 20231106 | 091400 | 830473550 | 41950 | 41650 | 41950 | 41600 | 1016 |
| 684 | 20231106 | 091300 | 788031950 | 41600 | 41350 | 41650 | 41350 | 445 |
| 685 | 20231106 | 091200 | 769581600 | 41350 | 41300 | 41500 | 41300 | 786 |
| 686 | 20231106 | 091100 | 737082300 | 41350 | 41150 | 41350 | 41150 | 1327 |
| 687 | 20231106 | 091000 | 682369650 | 41150 | 41200 | 41300 | 41150 | 425 |
| 688 | 20231106 | 090900 | 664845100 | 41200 | 41350 | 41350 | 41150 | 776 |
| 689 | 20231106 | 090800 | 632830850 | 41350 | 41400 | 41400 | 41350 | 935 |
| 690 | 20231106 | 090700 | 594138750 | 41400 | 41600 | 41650 | 41350 | 1717 |
| 691 | 20231106 | 090600 | 523033150 | 41600 | 41400 | 41600 | 41350 | 1171 |
| 692 | 20231106 | 090500 | 474512750 | 41450 | 41550 | 41700 | 41350 | 1143 |
| 693 | 20231106 | 090400 | 427096500 | 41550 | 41850 | 41850 | 41450 | 1661 |
| 694 | 20231106 | 090300 | 357950250 | 41850 | 41900 | 41950 | 41850 | 958 |
| 695 | 20231106 | 090200 | 317815500 | 41950 | 42150 | 42150 | 41900 | 4287 |
| 696 | 20231106 | 090100 | 137511000 | 42200 | 42150 | 42300 | 42050 | 985 |
| 697 | 20231106 | 090000 | 95960300 | 42200 | 42050 | 42300 | 42050 | 2253 |