37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 203500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 3 | 20231106 | 203400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20231106 | 203300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20231106 | 203200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20231106 | 203100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20231106 | 203000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20231106 | 202900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20231106 | 202800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20231106 | 202700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20231106 | 202600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20231106 | 202500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20231106 | 202400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20231106 | 202300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20231106 | 202200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20231106 | 202100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20231106 | 202000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20231106 | 201900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20231106 | 201800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20231106 | 201700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20231106 | 201600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20231106 | 201500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20231106 | 201400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20231106 | 201300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20231106 | 201200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20231106 | 201100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20231106 | 201000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20231106 | 200900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20231106 | 200800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20231106 | 200700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20231106 | 200600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20231106 | 200500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 33 | 20231106 | 200400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20231106 | 200300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20231106 | 200200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20231106 | 200100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20231106 | 200000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20231106 | 195900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20231106 | 195800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20231106 | 195700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20231106 | 195600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20231106 | 195500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20231106 | 195400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20231106 | 195300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20231106 | 195200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20231106 | 195100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20231106 | 195000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20231106 | 194900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20231106 | 194800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20231106 | 194700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20231106 | 194600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20231106 | 194500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20231106 | 194400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20231106 | 194300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20231106 | 194200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20231106 | 194100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20231106 | 194000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20231106 | 193900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20231106 | 193800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20231106 | 193700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20231106 | 193600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20231106 | 193500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 63 | 20231106 | 193400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20231106 | 193300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20231106 | 193200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20231106 | 193100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20231106 | 193000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20231106 | 192900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20231106 | 192800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20231106 | 192700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20231106 | 192600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20231106 | 192500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20231106 | 192400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20231106 | 192300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20231106 | 192200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20231106 | 192100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20231106 | 192000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20231106 | 191900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20231106 | 191800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20231106 | 191700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20231106 | 191600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20231106 | 191500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20231106 | 191400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20231106 | 191300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20231106 | 191200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20231106 | 191100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20231106 | 191000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20231106 | 190900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20231106 | 190800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20231106 | 190700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20231106 | 190600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20231106 | 190500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 93 | 20231106 | 190400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20231106 | 190300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20231106 | 190200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20231106 | 190100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20231106 | 190000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20231106 | 185900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20231106 | 185800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20231106 | 185700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20231106 | 185600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20231106 | 185500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20231106 | 185400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20231106 | 185300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20231106 | 185200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20231106 | 185100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20231106 | 185000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20231106 | 184900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20231106 | 184800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20231106 | 184700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20231106 | 184600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20231106 | 184500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20231106 | 184400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20231106 | 184300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20231106 | 184200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20231106 | 184100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20231106 | 184000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20231106 | 183900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20231106 | 183800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20231106 | 183700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20231106 | 183600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20231106 | 183500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 123 | 20231106 | 183400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20231106 | 183300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20231106 | 183200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20231106 | 183100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20231106 | 183000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20231106 | 182900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20231106 | 182800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20231106 | 182700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20231106 | 182600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20231106 | 182500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20231106 | 182400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20231106 | 182300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20231106 | 182200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20231106 | 182100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20231106 | 182000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20231106 | 181900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20231106 | 181800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20231106 | 181700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20231106 | 181600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20231106 | 181500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20231106 | 181400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20231106 | 181300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20231106 | 181200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20231106 | 181100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20231106 | 181000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20231106 | 180900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20231106 | 180800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20231106 | 180700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20231106 | 180600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20231106 | 180500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 153 | 20231106 | 180400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20231106 | 180300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20231106 | 180200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20231106 | 180100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20231106 | 180000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20231106 | 175900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20231106 | 175800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20231106 | 175700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20231106 | 175600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20231106 | 175500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20231106 | 175400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20231106 | 175300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20231106 | 175200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20231106 | 175100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20231106 | 175000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20231106 | 174900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20231106 | 174800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20231106 | 174700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20231106 | 174600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20231106 | 174500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20231106 | 174400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20231106 | 174300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20231106 | 174200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20231106 | 174100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20231106 | 174000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20231106 | 173900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20231106 | 173800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20231106 | 173700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20231106 | 173600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20231106 | 173500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 183 | 20231106 | 173400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20231106 | 173300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20231106 | 173200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20231106 | 173100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20231106 | 173000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20231106 | 172900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20231106 | 172800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20231106 | 172700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20231106 | 172600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20231106 | 172500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20231106 | 172400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20231106 | 172300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20231106 | 172200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20231106 | 172100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20231106 | 172000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20231106 | 171900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20231106 | 171800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20231106 | 171700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20231106 | 171600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20231106 | 171500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20231106 | 171400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20231106 | 171300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20231106 | 171200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20231106 | 171100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20231106 | 171000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20231106 | 170900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20231106 | 170800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20231106 | 170700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20231106 | 170600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20231106 | 170500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 213 | 20231106 | 170400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20231106 | 170300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20231106 | 170200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20231106 | 170100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20231106 | 170000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20231106 | 165900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20231106 | 165800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20231106 | 165700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20231106 | 165600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20231106 | 165500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20231106 | 165400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20231106 | 165300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20231106 | 165200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20231106 | 165100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20231106 | 165000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20231106 | 164900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20231106 | 164800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20231106 | 164700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20231106 | 164600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20231106 | 164500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20231106 | 164400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20231106 | 164300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20231106 | 164200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20231106 | 164100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20231106 | 164000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20231106 | 163900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20231106 | 163800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20231106 | 163700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20231106 | 163600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20231106 | 163500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 243 | 20231106 | 163400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20231106 | 163300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20231106 | 163200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20231106 | 163100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20231106 | 163000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20231106 | 162900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20231106 | 162800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20231106 | 162700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20231106 | 162600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20231106 | 162500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20231106 | 162400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20231106 | 162300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20231106 | 162200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20231106 | 162100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 257 | 20231106 | 162000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 258 | 20231106 | 161900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 259 | 20231106 | 161800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20231106 | 161700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 261 | 20231106 | 161600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 262 | 20231106 | 161500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 263 | 20231106 | 161400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20231106 | 161300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20231106 | 161200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20231106 | 161100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20231106 | 161000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20231106 | 160900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20231106 | 160800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 270 | 20231106 | 160700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 271 | 20231106 | 160600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 272 | 20231106 | 160500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 273 | 20231106 | 160400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 274 | 20231106 | 160300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 275 | 20231106 | 160200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 276 | 20231106 | 160100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 277 | 20231106 | 160000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 278 | 20231106 | 155900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 279 | 20231106 | 155800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 280 | 20231106 | 155700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 281 | 20231106 | 155600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 282 | 20231106 | 155500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 283 | 20231106 | 155400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 284 | 20231106 | 155300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20231106 | 155200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 286 | 20231106 | 155100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 287 | 20231106 | 155000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 288 | 20231106 | 154900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 289 | 20231106 | 154800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 290 | 20231106 | 154700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 291 | 20231106 | 154600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 292 | 20231106 | 154500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 293 | 20231106 | 154400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 294 | 20231106 | 154300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 295 | 20231106 | 154200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 296 | 20231106 | 154100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 297 | 20231106 | 154000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 298 | 20231106 | 153900 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 299 | 20231106 | 153800 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 300 | 20231106 | 153700 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 301 | 20231106 | 153600 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 302 | 20231106 | 153500 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 303 | 20231106 | 153400 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 304 | 20231106 | 153300 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 305 | 20231106 | 153200 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 306 | 20231106 | 153100 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 307 | 20231106 | 153000 | 11750157000 | 33900 | 33900 | 33900 | 33900 | 7485 |
| 308 | 20231106 | 152900 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 309 | 20231106 | 152800 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 310 | 20231106 | 152700 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 311 | 20231106 | 152600 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 312 | 20231106 | 152500 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 313 | 20231106 | 152400 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 314 | 20231106 | 152300 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 315 | 20231106 | 152200 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 316 | 20231106 | 152100 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 317 | 20231106 | 152000 | 11496415500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 318 | 20231106 | 151900 | 11496415500 | 33750 | 33750 | 33800 | 33750 | 713 |
| 319 | 20231106 | 151800 | 11472340750 | 33800 | 33800 | 33800 | 33750 | 785 |
| 320 | 20231106 | 151700 | 11445822050 | 33750 | 33800 | 33850 | 33700 | 669 |
| 321 | 20231106 | 151600 | 11423219900 | 33800 | 33800 | 33800 | 33700 | 633 |
| 322 | 20231106 | 151500 | 11401867900 | 33750 | 33750 | 33800 | 33700 | 1108 |
| 323 | 20231106 | 151400 | 11364496250 | 33800 | 33750 | 33850 | 33750 | 1072 |
| 324 | 20231106 | 151300 | 11328309350 | 33850 | 33800 | 33850 | 33750 | 1093 |
| 325 | 20231106 | 151200 | 11291376100 | 33750 | 33750 | 33800 | 33750 | 675 |
| 326 | 20231106 | 151100 | 11268590650 | 33800 | 33800 | 33800 | 33700 | 1639 |
| 327 | 20231106 | 151000 | 11213213450 | 33800 | 33750 | 33800 | 33700 | 1013 |
| 328 | 20231106 | 150900 | 11179025800 | 33700 | 33750 | 33800 | 33650 | 2652 |
| 329 | 20231106 | 150800 | 11089605750 | 33700 | 33750 | 33750 | 33700 | 508 |
| 330 | 20231106 | 150700 | 11072481350 | 33700 | 33700 | 33700 | 33650 | 985 |
| 331 | 20231106 | 150600 | 11039309500 | 33650 | 33700 | 33700 | 33650 | 727 |
| 332 | 20231106 | 150500 | 11014839600 | 33700 | 33700 | 33700 | 33650 | 676 |
| 333 | 20231106 | 150400 | 10992085650 | 33700 | 33700 | 33700 | 33650 | 720 |
| 334 | 20231106 | 150300 | 10967851750 | 33700 | 33650 | 33700 | 33650 | 604 |
| 335 | 20231106 | 150200 | 10947508800 | 33650 | 33700 | 33700 | 33650 | 662 |
| 336 | 20231106 | 150100 | 10925210750 | 33700 | 33650 | 33750 | 33650 | 551 |
| 337 | 20231106 | 150000 | 10906648950 | 33650 | 33650 | 33750 | 33650 | 799 |
| 338 | 20231106 | 145900 | 10879730250 | 33650 | 33700 | 33750 | 33650 | 406 |
| 339 | 20231106 | 145800 | 10866060300 | 33700 | 33700 | 33700 | 33650 | 367 |
| 340 | 20231106 | 145700 | 10853700450 | 33700 | 33650 | 33750 | 33650 | 1420 |
| 341 | 20231106 | 145600 | 10805849850 | 33650 | 33650 | 33650 | 33650 | 265 |
| 342 | 20231106 | 145500 | 10796932600 | 33650 | 33650 | 33700 | 33650 | 827 |
| 343 | 20231106 | 145400 | 10769092450 | 33650 | 33600 | 33700 | 33600 | 454 |
| 344 | 20231106 | 145300 | 10753818950 | 33600 | 33650 | 33700 | 33600 | 2208 |
| 345 | 20231106 | 145200 | 10679509650 | 33650 | 33650 | 33700 | 33650 | 760 |
| 346 | 20231106 | 145100 | 10653928400 | 33650 | 33650 | 33700 | 33650 | 712 |
| 347 | 20231106 | 145000 | 10629959200 | 33650 | 33650 | 33700 | 33650 | 511 |
| 348 | 20231106 | 144900 | 10612763550 | 33650 | 33650 | 33700 | 33650 | 264 |
| 349 | 20231106 | 144800 | 10603879350 | 33650 | 33650 | 33700 | 33650 | 205 |
| 350 | 20231106 | 144700 | 10596980850 | 33650 | 33700 | 33750 | 33650 | 679 |
| 351 | 20231106 | 144600 | 10574104450 | 33650 | 33650 | 33750 | 33650 | 328 |
| 352 | 20231106 | 144500 | 10563061600 | 33650 | 33650 | 33750 | 33650 | 1770 |
| 353 | 20231106 | 144400 | 10503437400 | 33700 | 33600 | 33700 | 33600 | 630 |
| 354 | 20231106 | 144300 | 10482248000 | 33600 | 33650 | 33650 | 33600 | 428 |
| 355 | 20231106 | 144200 | 10467851150 | 33650 | 33700 | 33700 | 33650 | 980 |
| 356 | 20231106 | 144100 | 10434842850 | 33700 | 33700 | 33750 | 33700 | 357 |
| 357 | 20231106 | 144000 | 10422804100 | 33650 | 33650 | 33750 | 33650 | 1249 |
| 358 | 20231106 | 143900 | 10380731850 | 33650 | 33600 | 33650 | 33600 | 1316 |
| 359 | 20231106 | 143800 | 10336467900 | 33600 | 33600 | 33650 | 33550 | 465 |
| 360 | 20231106 | 143700 | 10320843700 | 33600 | 33600 | 33650 | 33600 | 660 |
| 361 | 20231106 | 143600 | 10298667600 | 33600 | 33600 | 33650 | 33600 | 495 |
| 362 | 20231106 | 143500 | 10282035300 | 33600 | 33600 | 33600 | 33600 | 180 |
| 363 | 20231106 | 143400 | 10275987300 | 33600 | 33550 | 33600 | 33550 | 1880 |
| 364 | 20231106 | 143300 | 10212831950 | 33550 | 33550 | 33600 | 33550 | 431 |
| 365 | 20231106 | 143200 | 10198370950 | 33550 | 33550 | 33600 | 33550 | 977 |
| 366 | 20231106 | 143100 | 10165585750 | 33550 | 33550 | 33600 | 33550 | 337 |
| 367 | 20231106 | 143000 | 10154278900 | 33550 | 33550 | 33600 | 33550 | 1215 |
| 368 | 20231106 | 142900 | 10113495750 | 33550 | 33550 | 33550 | 33550 | 662 |
| 369 | 20231106 | 142800 | 10091285650 | 33550 | 33600 | 33600 | 33550 | 1362 |
| 370 | 20231106 | 142700 | 10045537250 | 33600 | 33600 | 33650 | 33600 | 336 |
| 371 | 20231106 | 142600 | 10034244150 | 33600 | 33600 | 33600 | 33600 | 160 |
| 372 | 20231106 | 142500 | 10028868150 | 33600 | 33600 | 33650 | 33600 | 324 |
| 373 | 20231106 | 142400 | 10017981250 | 33550 | 33550 | 33600 | 33550 | 468 |
| 374 | 20231106 | 142300 | 10002265450 | 33550 | 33550 | 33600 | 33550 | 409 |
| 375 | 20231106 | 142200 | 9988541650 | 33550 | 33650 | 33650 | 33550 | 533 |
| 376 | 20231106 | 142100 | 9970640600 | 33550 | 33600 | 33650 | 33550 | 905 |
| 377 | 20231106 | 142000 | 9940235050 | 33600 | 33600 | 33650 | 33600 | 303 |
| 378 | 20231106 | 141900 | 9930052750 | 33600 | 33600 | 33650 | 33600 | 260 |
| 379 | 20231106 | 141800 | 9921316050 | 33600 | 33650 | 33700 | 33600 | 2414 |
| 380 | 20231106 | 141700 | 9840029500 | 33650 | 33550 | 33650 | 33550 | 1843 |
| 381 | 20231106 | 141600 | 9778098050 | 33550 | 33550 | 33550 | 33550 | 339 |
| 382 | 20231106 | 141500 | 9766724600 | 33550 | 33550 | 33600 | 33550 | 303 |
| 383 | 20231106 | 141400 | 9756558900 | 33550 | 33550 | 33550 | 33550 | 442 |
| 384 | 20231106 | 141300 | 9741729800 | 33550 | 33550 | 33600 | 33550 | 303 |
| 385 | 20231106 | 141200 | 9731562600 | 33550 | 33550 | 33600 | 33550 | 295 |
| 386 | 20231106 | 141100 | 9721665300 | 33550 | 33550 | 33600 | 33550 | 295 |
| 387 | 20231106 | 141000 | 9711764750 | 33600 | 33600 | 33600 | 33550 | 432 |
| 388 | 20231106 | 140900 | 9697260650 | 33550 | 33550 | 33600 | 33550 | 363 |
| 389 | 20231106 | 140800 | 9685081850 | 33550 | 33600 | 33600 | 33550 | 787 |
| 390 | 20231106 | 140700 | 9658670300 | 33550 | 33550 | 33600 | 33550 | 492 |
| 391 | 20231106 | 140600 | 9642162150 | 33550 | 33600 | 33600 | 33550 | 748 |
| 392 | 20231106 | 140500 | 9617033050 | 33600 | 33600 | 33650 | 33600 | 296 |
| 393 | 20231106 | 140400 | 9607085150 | 33650 | 33650 | 33650 | 33600 | 334 |
| 394 | 20231106 | 140300 | 9595860800 | 33600 | 33650 | 33650 | 33600 | 503 |
| 395 | 20231106 | 140200 | 9578950300 | 33600 | 33650 | 33650 | 33600 | 892 |
| 396 | 20231106 | 140100 | 9548943050 | 33650 | 33700 | 33700 | 33650 | 892 |
| 397 | 20231106 | 140000 | 9518926750 | 33700 | 33700 | 33700 | 33650 | 478 |
| 398 | 20231106 | 135900 | 9502830900 | 33650 | 33650 | 33700 | 33650 | 603 |
| 399 | 20231106 | 135800 | 9482532150 | 33650 | 33650 | 33650 | 33600 | 677 |
| 400 | 20231106 | 135700 | 9459763000 | 33650 | 33600 | 33650 | 33600 | 262 |
| 401 | 20231106 | 135600 | 9450958000 | 33600 | 33650 | 33650 | 33600 | 687 |
| 402 | 20231106 | 135500 | 9427863250 | 33700 | 33700 | 33700 | 33650 | 749 |
| 403 | 20231106 | 135400 | 9402641100 | 33700 | 33650 | 33700 | 33650 | 1266 |
| 404 | 20231106 | 135300 | 9360013700 | 33650 | 33600 | 33650 | 33600 | 1281 |
| 405 | 20231106 | 135200 | 9316911750 | 33600 | 33600 | 33650 | 33600 | 529 |
| 406 | 20231106 | 135100 | 9299134600 | 33600 | 33600 | 33600 | 33600 | 545 |
| 407 | 20231106 | 135000 | 9280822600 | 33600 | 33600 | 33650 | 33600 | 504 |
| 408 | 20231106 | 134900 | 9263880350 | 33600 | 33600 | 33650 | 33600 | 568 |
| 409 | 20231106 | 134800 | 9244787050 | 33600 | 33600 | 33650 | 33600 | 472 |
| 410 | 20231106 | 134700 | 9228920850 | 33600 | 33650 | 33650 | 33600 | 510 |
| 411 | 20231106 | 134600 | 9211779850 | 33600 | 33600 | 33600 | 33600 | 442 |
| 412 | 20231106 | 134500 | 9196928650 | 33600 | 33600 | 33600 | 33550 | 483 |
| 413 | 20231106 | 134400 | 9180706350 | 33600 | 33550 | 33600 | 33550 | 797 |
| 414 | 20231106 | 134300 | 9153935550 | 33550 | 33550 | 33600 | 33550 | 556 |
| 415 | 20231106 | 134200 | 9135272850 | 33550 | 33550 | 33600 | 33550 | 278 |
| 416 | 20231106 | 134100 | 9125941250 | 33550 | 33550 | 33600 | 33550 | 667 |
| 417 | 20231106 | 134000 | 9103555300 | 33550 | 33550 | 33600 | 33550 | 394 |
| 418 | 20231106 | 133900 | 9090328750 | 33550 | 33550 | 33600 | 33550 | 1740 |
| 419 | 20231106 | 133800 | 9031937600 | 33550 | 33600 | 33600 | 33550 | 701 |
| 420 | 20231106 | 133700 | 9008413050 | 33600 | 33600 | 33600 | 33600 | 1011 |
| 421 | 20231106 | 133600 | 8974443450 | 33600 | 33650 | 33650 | 33600 | 576 |
| 422 | 20231106 | 133500 | 8955089800 | 33600 | 33600 | 33650 | 33600 | 1539 |
| 423 | 20231106 | 133400 | 8903375350 | 33600 | 33650 | 33700 | 33600 | 702 |
| 424 | 20231106 | 133300 | 8879781300 | 33650 | 33650 | 33650 | 33600 | 1039 |
| 425 | 20231106 | 133200 | 8844836300 | 33600 | 33650 | 33650 | 33600 | 777 |
| 426 | 20231106 | 133100 | 8818704050 | 33600 | 33600 | 33650 | 33600 | 1359 |
| 427 | 20231106 | 133000 | 8773031000 | 33600 | 33700 | 33700 | 33600 | 2998 |
| 428 | 20231106 | 132900 | 8672121650 | 33700 | 33700 | 33700 | 33700 | 347 |
| 429 | 20231106 | 132800 | 8660427750 | 33700 | 33700 | 33750 | 33700 | 944 |
| 430 | 20231106 | 132700 | 8628614900 | 33700 | 33700 | 33750 | 33700 | 896 |
| 431 | 20231106 | 132600 | 8598415200 | 33700 | 33700 | 33750 | 33700 | 392 |
| 432 | 20231106 | 132500 | 8585197950 | 33700 | 33700 | 33700 | 33700 | 229 |
| 433 | 20231106 | 132400 | 8577480650 | 33700 | 33700 | 33750 | 33700 | 365 |
| 434 | 20231106 | 132300 | 8565176700 | 33750 | 33800 | 33800 | 33700 | 1897 |
| 435 | 20231106 | 132200 | 8501129450 | 33750 | 33750 | 33750 | 33750 | 170 |
| 436 | 20231106 | 132100 | 8495391950 | 33750 | 33750 | 33800 | 33750 | 236 |
| 437 | 20231106 | 132000 | 8487422550 | 33800 | 33750 | 33850 | 33750 | 458 |
| 438 | 20231106 | 131900 | 8471949500 | 33750 | 33800 | 33800 | 33750 | 317 |
| 439 | 20231106 | 131800 | 8461238650 | 33750 | 33800 | 33800 | 33750 | 520 |
| 440 | 20231106 | 131700 | 8443671150 | 33800 | 33750 | 33800 | 33700 | 623 |
| 441 | 20231106 | 131600 | 8422645850 | 33750 | 33750 | 33750 | 33700 | 617 |
| 442 | 20231106 | 131500 | 8401831250 | 33700 | 33750 | 33750 | 33700 | 680 |
| 443 | 20231106 | 131400 | 8378886450 | 33750 | 33750 | 33800 | 33750 | 821 |
| 444 | 20231106 | 131300 | 8351174900 | 33750 | 33750 | 33800 | 33750 | 333 |
| 445 | 20231106 | 131200 | 8339934850 | 33750 | 33800 | 33800 | 33750 | 384 |
| 446 | 20231106 | 131100 | 8326958600 | 33800 | 33800 | 33850 | 33800 | 546 |
| 447 | 20231106 | 131000 | 8308496950 | 33800 | 33800 | 33850 | 33800 | 257 |
| 448 | 20231106 | 130900 | 8299809100 | 33800 | 33850 | 33900 | 33800 | 1336 |
| 449 | 20231106 | 130800 | 8254598500 | 33850 | 33900 | 33900 | 33850 | 999 |
| 450 | 20231106 | 130700 | 8220740950 | 33900 | 33900 | 33950 | 33900 | 415 |
| 451 | 20231106 | 130600 | 8206669550 | 33900 | 33900 | 33900 | 33900 | 435 |
| 452 | 20231106 | 130500 | 8191923050 | 33900 | 33900 | 33950 | 33900 | 302 |
| 453 | 20231106 | 130400 | 8181685150 | 33900 | 33950 | 33950 | 33900 | 387 |
| 454 | 20231106 | 130300 | 8168556300 | 33900 | 34000 | 34000 | 33900 | 1809 |
| 455 | 20231106 | 130200 | 8107079550 | 34000 | 34000 | 34000 | 34000 | 159 |
| 456 | 20231106 | 130100 | 8101673550 | 34000 | 34000 | 34050 | 34000 | 120 |
| 457 | 20231106 | 130000 | 8097593400 | 34000 | 34000 | 34000 | 34000 | 106 |
| 458 | 20231106 | 125900 | 8093989400 | 34000 | 34100 | 34100 | 34000 | 5207 |
| 459 | 20231106 | 125800 | 7916603750 | 34150 | 34100 | 34150 | 34100 | 386 |
| 460 | 20231106 | 125700 | 7903440650 | 34100 | 34150 | 34150 | 34100 | 369 |
| 461 | 20231106 | 125600 | 7890848900 | 34100 | 34150 | 34150 | 34100 | 380 |
| 462 | 20231106 | 125500 | 7877888250 | 34100 | 34150 | 34150 | 34100 | 237 |
| 463 | 20231106 | 125400 | 7869801450 | 34100 | 34100 | 34150 | 34100 | 232 |
| 464 | 20231106 | 125300 | 7861888600 | 34100 | 34100 | 34150 | 34100 | 309 |
| 465 | 20231106 | 125200 | 7851343850 | 34100 | 34100 | 34150 | 34100 | 705 |
| 466 | 20231106 | 125100 | 7827303200 | 34100 | 34050 | 34150 | 34050 | 1246 |
| 467 | 20231106 | 125000 | 7784809300 | 34050 | 34050 | 34100 | 34050 | 377 |
| 468 | 20231106 | 124900 | 7771971650 | 34050 | 34050 | 34100 | 34050 | 301 |
| 469 | 20231106 | 124800 | 7761711850 | 34100 | 34100 | 34100 | 34050 | 215 |
| 470 | 20231106 | 124700 | 7754384550 | 34100 | 34100 | 34100 | 34050 | 279 |
| 471 | 20231106 | 124600 | 7744877400 | 34050 | 34050 | 34100 | 34050 | 106 |
| 472 | 20231106 | 124500 | 7741267400 | 34050 | 34100 | 34100 | 34050 | 132 |
| 473 | 20231106 | 124400 | 7736769450 | 34050 | 34050 | 34100 | 34050 | 227 |
| 474 | 20231106 | 124300 | 7729038850 | 34050 | 34100 | 34100 | 34050 | 61 |
| 475 | 20231106 | 124200 | 7726960500 | 34050 | 34100 | 34100 | 34050 | 538 |
| 476 | 20231106 | 124100 | 7708618650 | 34050 | 34050 | 34100 | 34050 | 2537 |
| 477 | 20231106 | 124000 | 7622211050 | 34050 | 34050 | 34100 | 34050 | 788 |
| 478 | 20231106 | 123900 | 7595379400 | 34050 | 34100 | 34100 | 34050 | 401 |
| 479 | 20231106 | 123800 | 7581724500 | 34100 | 34000 | 34100 | 34000 | 604 |
| 480 | 20231106 | 123700 | 7561154300 | 34000 | 34000 | 34050 | 34000 | 654 |
| 481 | 20231106 | 123600 | 7538916200 | 33950 | 33950 | 34000 | 33950 | 283 |
| 482 | 20231106 | 123500 | 7529303250 | 34000 | 33950 | 34000 | 33950 | 258 |
| 483 | 20231106 | 123400 | 7520535350 | 34000 | 34000 | 34000 | 33950 | 120 |
| 484 | 20231106 | 123300 | 7516459850 | 33950 | 34000 | 34000 | 33950 | 281 |
| 485 | 20231106 | 123200 | 7506917800 | 34000 | 33900 | 34000 | 33900 | 208 |
| 486 | 20231106 | 123100 | 7499856550 | 33900 | 33900 | 33950 | 33900 | 206 |
| 487 | 20231106 | 123000 | 7492864600 | 33900 | 33900 | 33950 | 33900 | 144 |
| 488 | 20231106 | 122900 | 7487977950 | 33900 | 33900 | 33900 | 33900 | 1186 |
| 489 | 20231106 | 122800 | 7447772550 | 33900 | 33900 | 33950 | 33900 | 115 |
| 490 | 20231106 | 122700 | 7443871550 | 33900 | 33900 | 33950 | 33900 | 486 |
| 491 | 20231106 | 122600 | 7427389250 | 33900 | 33900 | 33950 | 33900 | 161 |
| 492 | 20231106 | 122500 | 7421930850 | 33900 | 33900 | 33950 | 33900 | 620 |
| 493 | 20231106 | 122400 | 7400903500 | 33900 | 33950 | 33950 | 33900 | 100 |
| 494 | 20231106 | 122300 | 7397512100 | 33950 | 33900 | 34000 | 33900 | 1180 |
| 495 | 20231106 | 122200 | 7357452050 | 33900 | 33900 | 33950 | 33900 | 255 |
| 496 | 20231106 | 122100 | 7348801600 | 33900 | 33900 | 33950 | 33900 | 117 |
| 497 | 20231106 | 122000 | 7344833250 | 33950 | 33950 | 34000 | 33900 | 430 |
| 498 | 20231106 | 121900 | 7330237600 | 34000 | 34050 | 34050 | 33950 | 1201 |
| 499 | 20231106 | 121800 | 7289410400 | 34000 | 33950 | 34050 | 33950 | 1511 |
| 500 | 20231106 | 121700 | 7238061600 | 33900 | 33900 | 33950 | 33900 | 95 |
| 501 | 20231106 | 121600 | 7234840000 | 33900 | 33900 | 33950 | 33900 | 334 |
| 502 | 20231106 | 121500 | 7223513850 | 33900 | 33950 | 33950 | 33900 | 146 |
| 503 | 20231106 | 121400 | 7218560150 | 33900 | 33900 | 33950 | 33900 | 190 |
| 504 | 20231106 | 121300 | 7212117450 | 33900 | 33900 | 33950 | 33850 | 178 |
| 505 | 20231106 | 121200 | 7206079750 | 33900 | 33900 | 33950 | 33850 | 148 |
| 506 | 20231106 | 121100 | 7201064900 | 33850 | 33850 | 33900 | 33850 | 364 |
| 507 | 20231106 | 121000 | 7188728900 | 33850 | 33950 | 33950 | 33850 | 108 |
| 508 | 20231106 | 120900 | 7185071450 | 33850 | 33850 | 33950 | 33850 | 691 |
| 509 | 20231106 | 120800 | 7161654100 | 33850 | 33900 | 33900 | 33850 | 392 |
| 510 | 20231106 | 120700 | 7148380900 | 33850 | 33850 | 33900 | 33800 | 349 |
| 511 | 20231106 | 120600 | 7136563100 | 33850 | 33900 | 33900 | 33850 | 35 |
| 512 | 20231106 | 120500 | 7135377000 | 33900 | 33850 | 33900 | 33850 | 760 |
| 513 | 20231106 | 120400 | 7109642750 | 33800 | 33800 | 33800 | 33800 | 217 |
| 514 | 20231106 | 120300 | 7102308150 | 33800 | 33800 | 33850 | 33800 | 261 |
| 515 | 20231106 | 120200 | 7093484350 | 33800 | 33900 | 33900 | 33800 | 3137 |
| 516 | 20231106 | 120100 | 6987348550 | 33900 | 33850 | 33900 | 33850 | 92 |
| 517 | 20231106 | 120000 | 6984232500 | 33900 | 33900 | 33950 | 33850 | 1455 |
| 518 | 20231106 | 115900 | 6934906400 | 33850 | 33900 | 33900 | 33850 | 256 |
| 519 | 20231106 | 115800 | 6926232700 | 33900 | 33800 | 33900 | 33800 | 534 |
| 520 | 20231106 | 115700 | 6908148400 | 33850 | 33800 | 33850 | 33800 | 305 |
| 521 | 20231106 | 115600 | 6897831300 | 33850 | 33800 | 33850 | 33800 | 230 |
| 522 | 20231106 | 115500 | 6890052950 | 33800 | 33900 | 33900 | 33800 | 320 |
| 523 | 20231106 | 115400 | 6879222850 | 33900 | 33800 | 33900 | 33700 | 871 |
| 524 | 20231106 | 115300 | 6849773050 | 33800 | 33750 | 33800 | 33700 | 262 |
| 525 | 20231106 | 115200 | 6840932150 | 33750 | 33700 | 33750 | 33650 | 2038 |
| 526 | 20231106 | 115100 | 6772239350 | 33700 | 33700 | 33700 | 33650 | 329 |
| 527 | 20231106 | 115000 | 6761157450 | 33650 | 33700 | 33700 | 33650 | 150 |
| 528 | 20231106 | 114900 | 6756107550 | 33700 | 33650 | 33700 | 33600 | 223 |
| 529 | 20231106 | 114800 | 6748603550 | 33600 | 33550 | 33650 | 33550 | 278 |
| 530 | 20231106 | 114700 | 6739266300 | 33600 | 33550 | 33650 | 33550 | 264 |
| 531 | 20231106 | 114600 | 6730397400 | 33550 | 33600 | 33650 | 33550 | 219 |
| 532 | 20231106 | 114500 | 6723037350 | 33600 | 33600 | 33700 | 33550 | 1360 |
| 533 | 20231106 | 114400 | 6677318750 | 33600 | 33650 | 33650 | 33600 | 788 |
| 534 | 20231106 | 114300 | 6650825550 | 33650 | 33650 | 33700 | 33600 | 600 |
| 535 | 20231106 | 114200 | 6630637300 | 33650 | 33650 | 33650 | 33550 | 1391 |
| 536 | 20231106 | 114100 | 6583862100 | 33650 | 33700 | 33750 | 33650 | 732 |
| 537 | 20231106 | 114000 | 6559205400 | 33700 | 33750 | 33750 | 33700 | 576 |
| 538 | 20231106 | 113900 | 6539771600 | 33750 | 33550 | 33750 | 33550 | 2581 |
| 539 | 20231106 | 113800 | 6453006900 | 33550 | 33550 | 33600 | 33550 | 2180 |
| 540 | 20231106 | 113700 | 6379857550 | 33550 | 33550 | 33600 | 33550 | 140 |
| 541 | 20231106 | 113600 | 6375156900 | 33550 | 33600 | 33600 | 33550 | 593 |
| 542 | 20231106 | 113500 | 6355235350 | 33550 | 33600 | 33600 | 33550 | 290 |
| 543 | 20231106 | 113400 | 6345503100 | 33600 | 33600 | 33600 | 33550 | 404 |
| 544 | 20231106 | 113300 | 6331929950 | 33600 | 33600 | 33600 | 33550 | 465 |
| 545 | 20231106 | 113200 | 6316310350 | 33600 | 33550 | 33600 | 33550 | 174 |
| 546 | 20231106 | 113100 | 6310471000 | 33550 | 33550 | 33600 | 33550 | 118 |
| 547 | 20231106 | 113000 | 6306510150 | 33550 | 33550 | 33600 | 33550 | 299 |
| 548 | 20231106 | 112900 | 6296476750 | 33550 | 33550 | 33600 | 33550 | 302 |
| 549 | 20231106 | 112800 | 6286334950 | 33550 | 33550 | 33550 | 33550 | 158 |
| 550 | 20231106 | 112700 | 6281034050 | 33550 | 33550 | 33600 | 33550 | 167 |
| 551 | 20231106 | 112600 | 6275430700 | 33550 | 33550 | 33600 | 33550 | 711 |
| 552 | 20231106 | 112500 | 6251551400 | 33550 | 33600 | 33600 | 33550 | 447 |
| 553 | 20231106 | 112400 | 6236538800 | 33600 | 33550 | 33600 | 33550 | 343 |
| 554 | 20231106 | 112300 | 6225028550 | 33550 | 33550 | 33600 | 33550 | 184 |
| 555 | 20231106 | 112200 | 6218853100 | 33550 | 33550 | 33600 | 33550 | 723 |
| 556 | 20231106 | 112100 | 6194593900 | 33500 | 33500 | 33550 | 33450 | 615 |
| 557 | 20231106 | 112000 | 6173991400 | 33500 | 33500 | 33500 | 33450 | 224 |
| 558 | 20231106 | 111900 | 6166492900 | 33450 | 33450 | 33500 | 33450 | 305 |
| 559 | 20231106 | 111800 | 6156290600 | 33500 | 33550 | 33550 | 33450 | 1753 |
| 560 | 20231106 | 111700 | 6097572250 | 33500 | 33450 | 33500 | 33450 | 373 |
| 561 | 20231106 | 111600 | 6085088100 | 33450 | 33500 | 33550 | 33450 | 1106 |
| 562 | 20231106 | 111500 | 6048027600 | 33500 | 33500 | 33550 | 33500 | 615 |
| 563 | 20231106 | 111400 | 6027421100 | 33500 | 33550 | 33550 | 33500 | 310 |
| 564 | 20231106 | 111300 | 6017025850 | 33500 | 33500 | 33500 | 33450 | 695 |
| 565 | 20231106 | 111200 | 5993751250 | 33500 | 33450 | 33600 | 33450 | 1482 |
| 566 | 20231106 | 111100 | 5944094900 | 33450 | 33450 | 33500 | 33450 | 355 |
| 567 | 20231106 | 111000 | 5932217950 | 33500 | 33500 | 33500 | 33450 | 289 |
| 568 | 20231106 | 110900 | 5922543950 | 33450 | 33500 | 33500 | 33450 | 345 |
| 569 | 20231106 | 110800 | 5911003500 | 33500 | 33550 | 33550 | 33450 | 746 |
| 570 | 20231106 | 110700 | 5886015900 | 33500 | 33500 | 33550 | 33500 | 559 |
| 571 | 20231106 | 110600 | 5867279900 | 33500 | 33550 | 33550 | 33450 | 1260 |
| 572 | 20231106 | 110500 | 5825046150 | 33550 | 33600 | 33650 | 33550 | 708 |
| 573 | 20231106 | 110400 | 5801268200 | 33600 | 33600 | 33600 | 33550 | 2122 |
| 574 | 20231106 | 110300 | 5729975400 | 33550 | 33550 | 33650 | 33550 | 1205 |
| 575 | 20231106 | 110200 | 5689490200 | 33600 | 33500 | 33650 | 33500 | 1854 |
| 576 | 20231106 | 110100 | 5627246750 | 33500 | 33500 | 33500 | 33500 | 1197 |
| 577 | 20231106 | 110000 | 5587147250 | 33550 | 33600 | 33600 | 33500 | 928 |
| 578 | 20231106 | 105900 | 5556004300 | 33550 | 33550 | 33600 | 33550 | 607 |
| 579 | 20231106 | 105800 | 5535637450 | 33550 | 33500 | 33550 | 33500 | 727 |
| 580 | 20231106 | 105700 | 5511248050 | 33500 | 33550 | 33600 | 33500 | 605 |
| 581 | 20231106 | 105600 | 5490960000 | 33550 | 33550 | 33550 | 33500 | 720 |
| 582 | 20231106 | 105500 | 5466819200 | 33500 | 33550 | 33600 | 33500 | 498 |
| 583 | 20231106 | 105400 | 5450114650 | 33600 | 33600 | 33600 | 33500 | 1375 |
| 584 | 20231106 | 105300 | 5403990200 | 33600 | 33550 | 33650 | 33500 | 366 |
| 585 | 20231106 | 105200 | 5391709100 | 33500 | 33500 | 33550 | 33500 | 428 |
| 586 | 20231106 | 105100 | 5377357750 | 33550 | 33550 | 33650 | 33500 | 470 |
| 587 | 20231106 | 105000 | 5361598800 | 33550 | 33600 | 33600 | 33500 | 3753 |
| 588 | 20231106 | 104900 | 5235613700 | 33600 | 33650 | 33650 | 33600 | 531 |
| 589 | 20231106 | 104800 | 5217754100 | 33700 | 33600 | 33700 | 33600 | 874 |
| 590 | 20231106 | 104700 | 5188345750 | 33600 | 33600 | 33650 | 33600 | 344 |
| 591 | 20231106 | 104600 | 5176783950 | 33600 | 33600 | 33650 | 33600 | 169 |
| 592 | 20231106 | 104500 | 5171100400 | 33600 | 33600 | 33650 | 33600 | 258 |
| 593 | 20231106 | 104400 | 5162424700 | 33650 | 33600 | 33650 | 33550 | 641 |
| 594 | 20231106 | 104300 | 5140882500 | 33550 | 33600 | 33600 | 33550 | 497 |
| 595 | 20231106 | 104200 | 5124186500 | 33600 | 33650 | 33700 | 33600 | 252 |
| 596 | 20231106 | 104100 | 5115714150 | 33600 | 33550 | 33600 | 33550 | 777 |
| 597 | 20231106 | 104000 | 5089614700 | 33550 | 33550 | 33600 | 33550 | 108 |
| 598 | 20231106 | 103900 | 5085990900 | 33550 | 33650 | 33700 | 33550 | 1066 |
| 599 | 20231106 | 103800 | 5050147350 | 33700 | 33600 | 33700 | 33600 | 180 |
| 600 | 20231106 | 103700 | 5044088850 | 33700 | 33600 | 33700 | 33550 | 1119 |
| 601 | 20231106 | 103600 | 5006477800 | 33600 | 33600 | 33600 | 33550 | 921 |
| 602 | 20231106 | 103500 | 4975533550 | 33550 | 33500 | 33600 | 33500 | 2279 |
| 603 | 20231106 | 103400 | 4899070350 | 33500 | 33500 | 33550 | 33500 | 436 |
| 604 | 20231106 | 103300 | 4884448200 | 33500 | 33500 | 33550 | 33500 | 146 |
| 605 | 20231106 | 103200 | 4879556100 | 33500 | 33500 | 33550 | 33500 | 763 |
| 606 | 20231106 | 103100 | 4853985600 | 33550 | 33500 | 33550 | 33500 | 198 |
| 607 | 20231106 | 103000 | 4847348600 | 33550 | 33500 | 33550 | 33500 | 407 |
| 608 | 20231106 | 102900 | 4833702400 | 33500 | 33500 | 33550 | 33500 | 217 |
| 609 | 20231106 | 102800 | 4826432700 | 33500 | 33550 | 33550 | 33500 | 59 |
| 610 | 20231106 | 102700 | 4824455700 | 33500 | 33500 | 33550 | 33500 | 166 |
| 611 | 20231106 | 102600 | 4818892900 | 33500 | 33500 | 33550 | 33500 | 160 |
| 612 | 20231106 | 102500 | 4813531000 | 33500 | 33500 | 33550 | 33500 | 330 |
| 613 | 20231106 | 102400 | 4802475200 | 33500 | 33500 | 33500 | 33450 | 236 |
| 614 | 20231106 | 102300 | 4794570250 | 33450 | 33550 | 33550 | 33450 | 2891 |
| 615 | 20231106 | 102200 | 4697716500 | 33550 | 33550 | 33600 | 33500 | 757 |
| 616 | 20231106 | 102100 | 4672335800 | 33550 | 33600 | 33600 | 33500 | 599 |
| 617 | 20231106 | 102000 | 4652240550 | 33600 | 33500 | 33600 | 33500 | 1401 |
| 618 | 20231106 | 101900 | 4605220850 | 33550 | 33500 | 33550 | 33500 | 571 |
| 619 | 20231106 | 101800 | 4586086350 | 33550 | 33550 | 33600 | 33500 | 3096 |
| 620 | 20231106 | 101700 | 4482214650 | 33600 | 33650 | 33650 | 33550 | 3463 |
| 621 | 20231106 | 101600 | 4365838800 | 33650 | 33650 | 33700 | 33600 | 965 |
| 622 | 20231106 | 101500 | 4333382950 | 33650 | 33750 | 33750 | 33600 | 609 |
| 623 | 20231106 | 101400 | 4312885800 | 33750 | 33600 | 33750 | 33600 | 1872 |
| 624 | 20231106 | 101300 | 4249874350 | 33650 | 33600 | 33650 | 33600 | 578 |
| 625 | 20231106 | 101200 | 4230449850 | 33600 | 33700 | 33700 | 33600 | 992 |
| 626 | 20231106 | 101100 | 4197073850 | 33650 | 33650 | 33700 | 33650 | 382 |
| 627 | 20231106 | 101000 | 4184217750 | 33650 | 33750 | 33750 | 33650 | 1405 |
| 628 | 20231106 | 100900 | 4136869150 | 33700 | 33750 | 33750 | 33700 | 756 |
| 629 | 20231106 | 100800 | 4111386500 | 33700 | 33700 | 33750 | 33700 | 394 |
| 630 | 20231106 | 100700 | 4098095250 | 33700 | 33800 | 33850 | 33700 | 2717 |
| 631 | 20231106 | 100600 | 4006330600 | 33800 | 33850 | 33900 | 33800 | 1407 |
| 632 | 20231106 | 100500 | 3958704350 | 33850 | 33900 | 33900 | 33850 | 942 |
| 633 | 20231106 | 100400 | 3926800550 | 33900 | 33900 | 33900 | 33850 | 293 |
| 634 | 20231106 | 100300 | 3916873300 | 33850 | 33900 | 33900 | 33850 | 1017 |
| 635 | 20231106 | 100200 | 3882408200 | 33900 | 33850 | 33900 | 33850 | 315 |
| 636 | 20231106 | 100100 | 3871731500 | 33850 | 33900 | 33900 | 33850 | 234 |
| 637 | 20231106 | 100000 | 3863801950 | 33850 | 33800 | 33900 | 33800 | 648 |
| 638 | 20231106 | 095900 | 3841865250 | 33800 | 33850 | 33850 | 33800 | 282 |
| 639 | 20231106 | 095800 | 3832327450 | 33850 | 33800 | 33850 | 33800 | 755 |
| 640 | 20231106 | 095700 | 3806802350 | 33850 | 33800 | 33850 | 33750 | 845 |
| 641 | 20231106 | 095600 | 3778253750 | 33800 | 33800 | 33800 | 33750 | 461 |
| 642 | 20231106 | 095500 | 3762689050 | 33800 | 33800 | 33850 | 33750 | 926 |
| 643 | 20231106 | 095400 | 3731410350 | 33800 | 33900 | 33950 | 33800 | 1626 |
| 644 | 20231106 | 095300 | 3676288250 | 33900 | 33900 | 33950 | 33900 | 110 |
| 645 | 20231106 | 095200 | 3672558950 | 33900 | 33850 | 33950 | 33850 | 1693 |
| 646 | 20231106 | 095100 | 3615159100 | 33800 | 33750 | 33800 | 33750 | 592 |
| 647 | 20231106 | 095000 | 3595166050 | 33750 | 33800 | 33800 | 33750 | 293 |
| 648 | 20231106 | 094900 | 3585269250 | 33750 | 33800 | 33850 | 33750 | 1061 |
| 649 | 20231106 | 094800 | 3549405500 | 33800 | 33850 | 33850 | 33800 | 1208 |
| 650 | 20231106 | 094700 | 3508567850 | 33850 | 33850 | 33900 | 33800 | 386 |
| 651 | 20231106 | 094600 | 3495495400 | 33850 | 33800 | 33850 | 33750 | 1244 |
| 652 | 20231106 | 094500 | 3453451050 | 33800 | 33950 | 33950 | 33800 | 1110 |
| 653 | 20231106 | 094400 | 3415873200 | 33950 | 34100 | 34100 | 33950 | 4494 |
| 654 | 20231106 | 094300 | 3262889650 | 34100 | 34200 | 34200 | 34100 | 777 |
| 655 | 20231106 | 094200 | 3236353700 | 34200 | 34150 | 34350 | 34150 | 525 |
| 656 | 20231106 | 094100 | 3218378250 | 34150 | 34300 | 34300 | 34150 | 1266 |
| 657 | 20231106 | 094000 | 3174994250 | 34250 | 34100 | 34250 | 34100 | 873 |
| 658 | 20231106 | 093900 | 3145141050 | 34100 | 34000 | 34150 | 34000 | 411 |
| 659 | 20231106 | 093800 | 3131126850 | 34050 | 34050 | 34100 | 34000 | 344 |
| 660 | 20231106 | 093700 | 3119409400 | 34000 | 34050 | 34100 | 34000 | 472 |
| 661 | 20231106 | 093600 | 3103337550 | 34050 | 34050 | 34100 | 34000 | 1017 |
| 662 | 20231106 | 093500 | 3068716250 | 34050 | 33950 | 34100 | 33900 | 4286 |
| 663 | 20231106 | 093400 | 2923099650 | 33950 | 33900 | 33950 | 33900 | 800 |
| 664 | 20231106 | 093300 | 2895968650 | 33900 | 33950 | 34000 | 33900 | 1324 |
| 665 | 20231106 | 093200 | 2851055800 | 34000 | 33950 | 34000 | 33950 | 2221 |
| 666 | 20231106 | 093100 | 2775596100 | 33950 | 33800 | 34000 | 33800 | 2347 |
| 667 | 20231106 | 093000 | 2696064000 | 33800 | 33750 | 33800 | 33750 | 680 |
| 668 | 20231106 | 092900 | 2673085000 | 33750 | 33750 | 33800 | 33750 | 438 |
| 669 | 20231106 | 092800 | 2658294000 | 33700 | 33800 | 33900 | 33700 | 1254 |
| 670 | 20231106 | 092700 | 2615928100 | 33750 | 33750 | 33800 | 33700 | 616 |
| 671 | 20231106 | 092600 | 2595141150 | 33750 | 33550 | 33800 | 33500 | 712 |
| 672 | 20231106 | 092500 | 2571206650 | 33550 | 33650 | 33700 | 33450 | 2680 |
| 673 | 20231106 | 092400 | 2481284800 | 33650 | 33500 | 33650 | 33450 | 4225 |
| 674 | 20231106 | 092300 | 2339740850 | 33450 | 33450 | 33500 | 33400 | 1934 |
| 675 | 20231106 | 092200 | 2275103000 | 33450 | 33450 | 33500 | 33400 | 1525 |
| 676 | 20231106 | 092100 | 2224096100 | 33450 | 33450 | 33500 | 33400 | 995 |
| 677 | 20231106 | 092000 | 2190820750 | 33400 | 33500 | 33500 | 33400 | 2383 |
| 678 | 20231106 | 091900 | 2111111600 | 33500 | 33450 | 33500 | 33400 | 1291 |
| 679 | 20231106 | 091800 | 2067924650 | 33450 | 33450 | 33450 | 33350 | 853 |
| 680 | 20231106 | 091700 | 2039418450 | 33400 | 33450 | 33450 | 33300 | 1219 |
| 681 | 20231106 | 091600 | 1998710350 | 33400 | 33400 | 33450 | 33400 | 544 |
| 682 | 20231106 | 091500 | 1980540050 | 33400 | 33450 | 33450 | 33300 | 2443 |
| 683 | 20231106 | 091400 | 1899056650 | 33400 | 33250 | 33450 | 33250 | 2232 |
| 684 | 20231106 | 091300 | 1824615000 | 33200 | 33300 | 33350 | 33100 | 6951 |
| 685 | 20231106 | 091200 | 1593607200 | 33250 | 33300 | 33300 | 33250 | 1846 |
| 686 | 20231106 | 091100 | 1532206600 | 33300 | 33350 | 33400 | 33250 | 2819 |
| 687 | 20231106 | 091000 | 1438307950 | 33300 | 33200 | 33350 | 33150 | 3513 |
| 688 | 20231106 | 090900 | 1321568700 | 33250 | 33350 | 33450 | 33200 | 5331 |
| 689 | 20231106 | 090800 | 1143931300 | 33350 | 33400 | 33450 | 33250 | 3850 |
| 690 | 20231106 | 090700 | 1015559750 | 33400 | 33550 | 33650 | 33400 | 5221 |
| 691 | 20231106 | 090600 | 840339550 | 33600 | 33800 | 33800 | 33500 | 3489 |
| 692 | 20231106 | 090500 | 722891050 | 33800 | 33950 | 33950 | 33800 | 3167 |
| 693 | 20231106 | 090400 | 615519700 | 33950 | 34150 | 34200 | 33900 | 4198 |
| 694 | 20231106 | 090300 | 472502950 | 34100 | 34300 | 34450 | 34100 | 2858 |
| 695 | 20231106 | 090200 | 374750450 | 34300 | 34500 | 34500 | 34200 | 6079 |
| 696 | 20231106 | 090100 | 165748750 | 34500 | 34600 | 34600 | 34450 | 2152 |
| 697 | 20231106 | 090000 | 91497300 | 34650 | 34800 | 34800 | 34650 | 2545 |