37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 204500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 3 | 20231108 | 204400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231108 | 204300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231108 | 204200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231108 | 204100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231108 | 204000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231108 | 203900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231108 | 203800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231108 | 203700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231108 | 203600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231108 | 203500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231108 | 203400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231108 | 203300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231108 | 203200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231108 | 203100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231108 | 203000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231108 | 202900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231108 | 202800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231108 | 202700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231108 | 202600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231108 | 202500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231108 | 202400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231108 | 202300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231108 | 202200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231108 | 202100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231108 | 202000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231108 | 201900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231108 | 201800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231108 | 201700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231108 | 201600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231108 | 201500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 33 | 20231108 | 201400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231108 | 201300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231108 | 201200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231108 | 201100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231108 | 201000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231108 | 200900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231108 | 200800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231108 | 200700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231108 | 200600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231108 | 200500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231108 | 200400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231108 | 200300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231108 | 200200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231108 | 200100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231108 | 200000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231108 | 195900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231108 | 195800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231108 | 195700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231108 | 195600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231108 | 195500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231108 | 195400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231108 | 195300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231108 | 195200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231108 | 195100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231108 | 195000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231108 | 194900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231108 | 194800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231108 | 194700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231108 | 194600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231108 | 194500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 63 | 20231108 | 194400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231108 | 194300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231108 | 194200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231108 | 194100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231108 | 194000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231108 | 193900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231108 | 193800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231108 | 193700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231108 | 193600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231108 | 193500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231108 | 193400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231108 | 193300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231108 | 193200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231108 | 193100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231108 | 193000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231108 | 192900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231108 | 192800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231108 | 192700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231108 | 192600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231108 | 192500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231108 | 192400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231108 | 192300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231108 | 192200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231108 | 192100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231108 | 192000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231108 | 191900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231108 | 191800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231108 | 191700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231108 | 191600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231108 | 191500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 93 | 20231108 | 191400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231108 | 191300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231108 | 191200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231108 | 191100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231108 | 191000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231108 | 190900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231108 | 190800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231108 | 190700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231108 | 190600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231108 | 190500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231108 | 190400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231108 | 190300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231108 | 190200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231108 | 190100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231108 | 190000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231108 | 185900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231108 | 185800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231108 | 185700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231108 | 185600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231108 | 185500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231108 | 185400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231108 | 185300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231108 | 185200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231108 | 185100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231108 | 185000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231108 | 184900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231108 | 184800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231108 | 184700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231108 | 184600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231108 | 184500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 123 | 20231108 | 184400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231108 | 184300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231108 | 184200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231108 | 184100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231108 | 184000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231108 | 183900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231108 | 183800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231108 | 183700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231108 | 183600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231108 | 183500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231108 | 183400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231108 | 183300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231108 | 183200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231108 | 183100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231108 | 183000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231108 | 182900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231108 | 182800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231108 | 182700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231108 | 182600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231108 | 182500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231108 | 182400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231108 | 182300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231108 | 182200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231108 | 182100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231108 | 182000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231108 | 181900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231108 | 181800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231108 | 181700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231108 | 181600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231108 | 181500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 153 | 20231108 | 181400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231108 | 181300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231108 | 181200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231108 | 181100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231108 | 181000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231108 | 180900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231108 | 180800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231108 | 180700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231108 | 180600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231108 | 180500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231108 | 180400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231108 | 180300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231108 | 180200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231108 | 180100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231108 | 180000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231108 | 175900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231108 | 175800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231108 | 175700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231108 | 175600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231108 | 175500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231108 | 175400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231108 | 175300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231108 | 175200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231108 | 175100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231108 | 175000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231108 | 174900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231108 | 174800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231108 | 174700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231108 | 174600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231108 | 174500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 183 | 20231108 | 174400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231108 | 174300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231108 | 174200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231108 | 174100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231108 | 174000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231108 | 173900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231108 | 173800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231108 | 173700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231108 | 173600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231108 | 173500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231108 | 173400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231108 | 173300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231108 | 173200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20231108 | 173100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20231108 | 173000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20231108 | 172900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20231108 | 172800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20231108 | 172700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20231108 | 172600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20231108 | 172500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20231108 | 172400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20231108 | 172300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20231108 | 172200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20231108 | 172100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20231108 | 172000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20231108 | 171900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20231108 | 171800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20231108 | 171700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20231108 | 171600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20231108 | 171500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 213 | 20231108 | 171400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20231108 | 171300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20231108 | 171200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20231108 | 171100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20231108 | 171000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20231108 | 170900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20231108 | 170800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20231108 | 170700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20231108 | 170600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20231108 | 170500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20231108 | 170400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20231108 | 170300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20231108 | 170200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20231108 | 170100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20231108 | 170000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20231108 | 165900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20231108 | 165800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20231108 | 165700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20231108 | 165600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20231108 | 165500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20231108 | 165400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20231108 | 165300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20231108 | 165200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20231108 | 165100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20231108 | 165000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20231108 | 164900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20231108 | 164800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20231108 | 164700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20231108 | 164600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20231108 | 164500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 243 | 20231108 | 164400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20231108 | 164300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20231108 | 164200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20231108 | 164100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20231108 | 164000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20231108 | 163900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20231108 | 163800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20231108 | 163700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20231108 | 163600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20231108 | 163500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20231108 | 163400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20231108 | 163300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20231108 | 163200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20231108 | 163100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20231108 | 163000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20231108 | 162900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20231108 | 162800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20231108 | 162700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20231108 | 162600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20231108 | 162500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20231108 | 162400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20231108 | 162300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20231108 | 162200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20231108 | 162100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20231108 | 162000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20231108 | 161900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20231108 | 161800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20231108 | 161700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20231108 | 161600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20231108 | 161500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 273 | 20231108 | 161400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20231108 | 161300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20231108 | 161200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20231108 | 161100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20231108 | 161000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20231108 | 160900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20231108 | 160800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20231108 | 160700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20231108 | 160600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20231108 | 160500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20231108 | 160400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20231108 | 160300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20231108 | 160200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20231108 | 160100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 287 | 20231108 | 160000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 288 | 20231108 | 155900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 289 | 20231108 | 155800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 290 | 20231108 | 155700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 291 | 20231108 | 155600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 292 | 20231108 | 155500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 293 | 20231108 | 155400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 294 | 20231108 | 155300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 295 | 20231108 | 155200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 296 | 20231108 | 155100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 297 | 20231108 | 155000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 298 | 20231108 | 154900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 299 | 20231108 | 154800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 300 | 20231108 | 154700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 301 | 20231108 | 154600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 302 | 20231108 | 154500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 303 | 20231108 | 154400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 304 | 20231108 | 154300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 305 | 20231108 | 154200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 306 | 20231108 | 154100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 307 | 20231108 | 154000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 308 | 20231108 | 153900 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 309 | 20231108 | 153800 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 310 | 20231108 | 153700 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 311 | 20231108 | 153600 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 312 | 20231108 | 153500 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 313 | 20231108 | 153400 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 314 | 20231108 | 153300 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 315 | 20231108 | 153200 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 316 | 20231108 | 153100 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 317 | 20231108 | 153000 | 8712120450 | 34850 | 34850 | 34850 | 34850 | 4645 |
| 318 | 20231108 | 152900 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 319 | 20231108 | 152800 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 320 | 20231108 | 152700 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 321 | 20231108 | 152600 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 322 | 20231108 | 152500 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 323 | 20231108 | 152400 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 324 | 20231108 | 152300 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 325 | 20231108 | 152200 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 326 | 20231108 | 152100 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 327 | 20231108 | 152000 | 8550242200 | 34850 | 34850 | 34850 | 34850 | 0 |
| 328 | 20231108 | 151900 | 8550242200 | 34850 | 34900 | 34900 | 34800 | 1101 |
| 329 | 20231108 | 151800 | 8511872650 | 34900 | 34850 | 34900 | 34850 | 284 |
| 330 | 20231108 | 151700 | 8501963750 | 34900 | 34900 | 34900 | 34800 | 306 |
| 331 | 20231108 | 151600 | 8491301800 | 34950 | 34850 | 34950 | 34800 | 603 |
| 332 | 20231108 | 151500 | 8470276800 | 34850 | 34850 | 34900 | 34800 | 489 |
| 333 | 20231108 | 151400 | 8453243450 | 34850 | 34850 | 34950 | 34800 | 750 |
| 334 | 20231108 | 151300 | 8427080850 | 34800 | 34950 | 34950 | 34800 | 1207 |
| 335 | 20231108 | 151200 | 8385013900 | 34950 | 34900 | 34950 | 34900 | 1102 |
| 336 | 20231108 | 151100 | 8346523450 | 34900 | 34800 | 34900 | 34800 | 731 |
| 337 | 20231108 | 151000 | 8321039550 | 34800 | 34800 | 34850 | 34800 | 989 |
| 338 | 20231108 | 150900 | 8286602700 | 34800 | 34800 | 34800 | 34750 | 645 |
| 339 | 20231108 | 150800 | 8264178900 | 34800 | 34850 | 34850 | 34750 | 417 |
| 340 | 20231108 | 150700 | 8249678450 | 34750 | 34850 | 34850 | 34750 | 2369 |
| 341 | 20231108 | 150600 | 8167310000 | 34850 | 34900 | 34950 | 34800 | 397 |
| 342 | 20231108 | 150500 | 8153473350 | 34950 | 34750 | 34950 | 34750 | 599 |
| 343 | 20231108 | 150400 | 8132618300 | 34750 | 34750 | 34750 | 34750 | 496 |
| 344 | 20231108 | 150300 | 8115382300 | 34750 | 34800 | 34800 | 34750 | 319 |
| 345 | 20231108 | 150200 | 8104291400 | 34750 | 34850 | 34850 | 34750 | 1683 |
| 346 | 20231108 | 150100 | 8045766150 | 34800 | 34850 | 34850 | 34800 | 187 |
| 347 | 20231108 | 150000 | 8039255500 | 34850 | 34850 | 34900 | 34800 | 529 |
| 348 | 20231108 | 145900 | 8020823700 | 34850 | 34900 | 34950 | 34850 | 842 |
| 349 | 20231108 | 145800 | 7991476400 | 34900 | 34850 | 34900 | 34850 | 761 |
| 350 | 20231108 | 145700 | 7964917650 | 34900 | 34850 | 34900 | 34850 | 500 |
| 351 | 20231108 | 145600 | 7947468400 | 34850 | 34850 | 34900 | 34850 | 176 |
| 352 | 20231108 | 145500 | 7941329050 | 34850 | 34850 | 34900 | 34850 | 50 |
| 353 | 20231108 | 145400 | 7939586300 | 34900 | 34850 | 34900 | 34850 | 220 |
| 354 | 20231108 | 145300 | 7931909850 | 34900 | 34850 | 34900 | 34850 | 114 |
| 355 | 20231108 | 145200 | 7927936050 | 34850 | 34850 | 34850 | 34850 | 24 |
| 356 | 20231108 | 145100 | 7927099650 | 34850 | 34850 | 34900 | 34800 | 304 |
| 357 | 20231108 | 145000 | 7916503000 | 34800 | 34850 | 34850 | 34800 | 173 |
| 358 | 20231108 | 144900 | 7910477000 | 34800 | 34850 | 34900 | 34800 | 369 |
| 359 | 20231108 | 144800 | 7897627100 | 34850 | 34850 | 34950 | 34850 | 657 |
| 360 | 20231108 | 144700 | 7874704750 | 34850 | 34700 | 34900 | 34700 | 5174 |
| 361 | 20231108 | 144600 | 7694840800 | 34750 | 34700 | 34750 | 34700 | 289 |
| 362 | 20231108 | 144500 | 7684801000 | 34700 | 34750 | 34750 | 34700 | 115 |
| 363 | 20231108 | 144400 | 7680805550 | 34750 | 34700 | 34750 | 34650 | 568 |
| 364 | 20231108 | 144300 | 7661097250 | 34700 | 34700 | 34750 | 34700 | 634 |
| 365 | 20231108 | 144200 | 7639097050 | 34700 | 34700 | 34750 | 34700 | 277 |
| 366 | 20231108 | 144100 | 7629479950 | 34700 | 34700 | 34700 | 34700 | 1024 |
| 367 | 20231108 | 144000 | 7593947150 | 34750 | 34800 | 34800 | 34700 | 1215 |
| 368 | 20231108 | 143900 | 7551721700 | 34800 | 34800 | 34800 | 34750 | 436 |
| 369 | 20231108 | 143800 | 7536558150 | 34750 | 34750 | 34800 | 34750 | 613 |
| 370 | 20231108 | 143700 | 7515256200 | 34750 | 34700 | 34750 | 34700 | 232 |
| 371 | 20231108 | 143600 | 7507199300 | 34750 | 34800 | 34800 | 34700 | 478 |
| 372 | 20231108 | 143500 | 7490587100 | 34800 | 34750 | 34800 | 34750 | 673 |
| 373 | 20231108 | 143400 | 7467197500 | 34750 | 34850 | 34850 | 34750 | 548 |
| 374 | 20231108 | 143300 | 7448118700 | 34850 | 34900 | 34900 | 34850 | 794 |
| 375 | 20231108 | 143200 | 7420432100 | 34850 | 34900 | 34900 | 34850 | 272 |
| 376 | 20231108 | 143100 | 7410945050 | 34900 | 34900 | 34900 | 34900 | 354 |
| 377 | 20231108 | 143000 | 7398590450 | 34900 | 34950 | 34950 | 34900 | 55 |
| 378 | 20231108 | 142900 | 7396670250 | 34900 | 35000 | 35000 | 34900 | 636 |
| 379 | 20231108 | 142800 | 7374451550 | 35000 | 34950 | 35000 | 34950 | 37 |
| 380 | 20231108 | 142700 | 7373158100 | 34950 | 34950 | 34950 | 34950 | 344 |
| 381 | 20231108 | 142600 | 7361135300 | 35000 | 35000 | 35050 | 35000 | 427 |
| 382 | 20231108 | 142500 | 7346190250 | 35000 | 34950 | 35100 | 34900 | 1409 |
| 383 | 20231108 | 142400 | 7296912900 | 35000 | 34950 | 35000 | 34950 | 457 |
| 384 | 20231108 | 142300 | 7280933300 | 34950 | 35000 | 35000 | 34950 | 396 |
| 385 | 20231108 | 142200 | 7267074000 | 35000 | 35000 | 35000 | 34950 | 218 |
| 386 | 20231108 | 142100 | 7259446700 | 35000 | 35000 | 35000 | 34950 | 114 |
| 387 | 20231108 | 142000 | 7255456800 | 34950 | 34950 | 35000 | 34950 | 392 |
| 388 | 20231108 | 141900 | 7241740500 | 35000 | 35050 | 35050 | 34950 | 762 |
| 389 | 20231108 | 141800 | 7215074250 | 35100 | 35050 | 35200 | 35000 | 675 |
| 390 | 20231108 | 141700 | 7191377850 | 35000 | 35000 | 35050 | 34950 | 593 |
| 391 | 20231108 | 141600 | 7170631500 | 35000 | 35000 | 35000 | 35000 | 566 |
| 392 | 20231108 | 141500 | 7150821500 | 35050 | 35000 | 35050 | 35000 | 113 |
| 393 | 20231108 | 141400 | 7146865900 | 35050 | 35100 | 35100 | 35050 | 1194 |
| 394 | 20231108 | 141300 | 7105014850 | 35100 | 35100 | 35100 | 35050 | 214 |
| 395 | 20231108 | 141200 | 7097503500 | 35050 | 35200 | 35200 | 35050 | 162 |
| 396 | 20231108 | 141100 | 7091821650 | 35250 | 35100 | 35250 | 35100 | 799 |
| 397 | 20231108 | 141000 | 7063723800 | 35150 | 35150 | 35150 | 35100 | 281 |
| 398 | 20231108 | 140900 | 7053855450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 399 | 20231108 | 140800 | 7053855450 | 35150 | 35100 | 35150 | 35100 | 171 |
| 400 | 20231108 | 140700 | 7047852650 | 35100 | 35150 | 35150 | 35100 | 460 |
| 401 | 20231108 | 140600 | 7031703150 | 35100 | 35150 | 35150 | 35100 | 245 |
| 402 | 20231108 | 140500 | 7023100550 | 35150 | 35050 | 35150 | 35050 | 246 |
| 403 | 20231108 | 140400 | 7014469850 | 35100 | 35150 | 35300 | 35100 | 2187 |
| 404 | 20231108 | 140300 | 6937566950 | 35150 | 35250 | 35250 | 35150 | 309 |
| 405 | 20231108 | 140200 | 6926694850 | 35250 | 35200 | 35250 | 35200 | 77 |
| 406 | 20231108 | 140100 | 6923981100 | 35200 | 35150 | 35200 | 35150 | 264 |
| 407 | 20231108 | 140000 | 6914692800 | 35100 | 35200 | 35200 | 35100 | 379 |
| 408 | 20231108 | 135900 | 6901371600 | 35200 | 35200 | 35200 | 35150 | 169 |
| 409 | 20231108 | 135800 | 6895423300 | 35200 | 35200 | 35200 | 35150 | 150 |
| 410 | 20231108 | 135700 | 6890147800 | 35200 | 35250 | 35300 | 35200 | 878 |
| 411 | 20231108 | 135600 | 6859207150 | 35250 | 35250 | 35250 | 35200 | 163 |
| 412 | 20231108 | 135500 | 6853464400 | 35250 | 35250 | 35250 | 35200 | 496 |
| 413 | 20231108 | 135400 | 6836000900 | 35200 | 35150 | 35200 | 35150 | 241 |
| 414 | 20231108 | 135300 | 6827518200 | 35150 | 35200 | 35250 | 35150 | 210 |
| 415 | 20231108 | 135200 | 6820125700 | 35200 | 35200 | 35200 | 35150 | 102 |
| 416 | 20231108 | 135100 | 6816536300 | 35200 | 35200 | 35200 | 35200 | 81 |
| 417 | 20231108 | 135000 | 6813685100 | 35150 | 35200 | 35250 | 35150 | 634 |
| 418 | 20231108 | 134900 | 6791371400 | 35150 | 35200 | 35200 | 35150 | 154 |
| 419 | 20231108 | 134800 | 6785954150 | 35200 | 35200 | 35200 | 35150 | 218 |
| 420 | 20231108 | 134700 | 6778281050 | 35200 | 35200 | 35200 | 35200 | 235 |
| 421 | 20231108 | 134600 | 6770009050 | 35200 | 35200 | 35250 | 35200 | 251 |
| 422 | 20231108 | 134500 | 6761170500 | 35200 | 35300 | 35300 | 35200 | 81 |
| 423 | 20231108 | 134400 | 6758311900 | 35300 | 35200 | 35300 | 35200 | 160 |
| 424 | 20231108 | 134300 | 6752676200 | 35200 | 35250 | 35300 | 35150 | 946 |
| 425 | 20231108 | 134200 | 6719335250 | 35250 | 35250 | 35250 | 35250 | 370 |
| 426 | 20231108 | 134100 | 6706292750 | 35250 | 35250 | 35250 | 35250 | 138 |
| 427 | 20231108 | 134000 | 6701428250 | 35200 | 35200 | 35200 | 35150 | 601 |
| 428 | 20231108 | 133900 | 6680273400 | 35150 | 35200 | 35200 | 35150 | 216 |
| 429 | 20231108 | 133800 | 6672672900 | 35200 | 35150 | 35200 | 35150 | 246 |
| 430 | 20231108 | 133700 | 6664022900 | 35150 | 35150 | 35150 | 35150 | 72 |
| 431 | 20231108 | 133600 | 6661492100 | 35150 | 35050 | 35150 | 35050 | 658 |
| 432 | 20231108 | 133500 | 6638393150 | 35050 | 35100 | 35100 | 35050 | 180 |
| 433 | 20231108 | 133400 | 6632076800 | 35100 | 35050 | 35100 | 35050 | 33 |
| 434 | 20231108 | 133300 | 6630918650 | 35100 | 35100 | 35100 | 35050 | 33 |
| 435 | 20231108 | 133200 | 6629760400 | 35100 | 35050 | 35100 | 35050 | 211 |
| 436 | 20231108 | 133100 | 6622360000 | 35100 | 35050 | 35100 | 35050 | 22 |
| 437 | 20231108 | 133000 | 6621587850 | 35100 | 35050 | 35100 | 35050 | 49 |
| 438 | 20231108 | 132900 | 6619868800 | 35100 | 35100 | 35100 | 35050 | 560 |
| 439 | 20231108 | 132800 | 6600215500 | 35100 | 35050 | 35100 | 35050 | 19 |
| 440 | 20231108 | 132700 | 6599549450 | 35100 | 35100 | 35100 | 35100 | 2 |
| 441 | 20231108 | 132600 | 6599479250 | 35100 | 35050 | 35100 | 35050 | 41 |
| 442 | 20231108 | 132500 | 6598041950 | 35050 | 35100 | 35150 | 35050 | 830 |
| 443 | 20231108 | 132400 | 6568911700 | 35150 | 35150 | 35150 | 35150 | 106 |
| 444 | 20231108 | 132300 | 6565185800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 445 | 20231108 | 132200 | 6565185800 | 35150 | 35150 | 35150 | 35100 | 559 |
| 446 | 20231108 | 132100 | 6545539650 | 35150 | 35100 | 35150 | 35100 | 87 |
| 447 | 20231108 | 132000 | 6542485600 | 35100 | 35150 | 35150 | 35100 | 108 |
| 448 | 20231108 | 131900 | 6538694400 | 35150 | 35150 | 35150 | 35150 | 1058 |
| 449 | 20231108 | 131800 | 6501505700 | 35150 | 35200 | 35250 | 35150 | 104 |
| 450 | 20231108 | 131700 | 6497847450 | 35200 | 35250 | 35250 | 35200 | 99 |
| 451 | 20231108 | 131600 | 6494357800 | 35250 | 35150 | 35250 | 35150 | 1031 |
| 452 | 20231108 | 131500 | 6458057250 | 35100 | 35150 | 35200 | 35100 | 731 |
| 453 | 20231108 | 131400 | 6432337700 | 35150 | 35200 | 35200 | 35150 | 173 |
| 454 | 20231108 | 131300 | 6426256150 | 35150 | 35200 | 35200 | 35150 | 13 |
| 455 | 20231108 | 131200 | 6425799150 | 35150 | 35150 | 35150 | 35150 | 267 |
| 456 | 20231108 | 131100 | 6416414100 | 35150 | 35150 | 35150 | 35150 | 54 |
| 457 | 20231108 | 131000 | 6414516000 | 35200 | 35200 | 35200 | 35100 | 1731 |
| 458 | 20231108 | 130900 | 6353699750 | 35200 | 35150 | 35200 | 35100 | 127 |
| 459 | 20231108 | 130800 | 6349235050 | 35150 | 35200 | 35200 | 35150 | 1152 |
| 460 | 20231108 | 130700 | 6308714100 | 35150 | 35150 | 35200 | 35150 | 261 |
| 461 | 20231108 | 130600 | 6299534850 | 35200 | 35200 | 35200 | 35150 | 255 |
| 462 | 20231108 | 130500 | 6290567200 | 35200 | 35150 | 35200 | 35150 | 78 |
| 463 | 20231108 | 130400 | 6287821900 | 35200 | 35200 | 35200 | 35150 | 168 |
| 464 | 20231108 | 130300 | 6281911900 | 35200 | 35200 | 35200 | 35200 | 726 |
| 465 | 20231108 | 130200 | 6256356700 | 35200 | 35150 | 35200 | 35150 | 142 |
| 466 | 20231108 | 130100 | 6251358400 | 35200 | 35150 | 35200 | 35100 | 638 |
| 467 | 20231108 | 130000 | 6228932600 | 35150 | 35150 | 35150 | 35100 | 120 |
| 468 | 20231108 | 125900 | 6224716400 | 35150 | 35150 | 35150 | 35150 | 45 |
| 469 | 20231108 | 125800 | 6223134650 | 35150 | 35100 | 35150 | 35100 | 34 |
| 470 | 20231108 | 125700 | 6221940550 | 35100 | 35150 | 35150 | 35100 | 61 |
| 471 | 20231108 | 125600 | 6219799150 | 35150 | 35150 | 35150 | 35150 | 33 |
| 472 | 20231108 | 125500 | 6218639200 | 35150 | 35150 | 35150 | 35150 | 32 |
| 473 | 20231108 | 125400 | 6217514400 | 35150 | 35150 | 35200 | 35100 | 899 |
| 474 | 20231108 | 125300 | 6185907650 | 35150 | 35150 | 35150 | 35100 | 101 |
| 475 | 20231108 | 125200 | 6182357750 | 35200 | 35150 | 35200 | 35150 | 774 |
| 476 | 20231108 | 125100 | 6155151400 | 35100 | 35150 | 35150 | 35100 | 260 |
| 477 | 20231108 | 125000 | 6146024500 | 35100 | 35150 | 35150 | 35100 | 139 |
| 478 | 20231108 | 124900 | 6141141400 | 35150 | 35150 | 35150 | 35150 | 121 |
| 479 | 20231108 | 124800 | 6136888250 | 35150 | 35150 | 35150 | 35150 | 235 |
| 480 | 20231108 | 124700 | 6128628000 | 35000 | 35100 | 35150 | 35000 | 744 |
| 481 | 20231108 | 124600 | 6102523650 | 35000 | 35050 | 35100 | 35000 | 425 |
| 482 | 20231108 | 124500 | 6087638400 | 35100 | 35100 | 35100 | 35100 | 1 |
| 483 | 20231108 | 124400 | 6087603300 | 35100 | 35000 | 35100 | 35000 | 258 |
| 484 | 20231108 | 124300 | 6078567500 | 35100 | 35000 | 35100 | 35000 | 577 |
| 485 | 20231108 | 124200 | 6058370150 | 35100 | 35100 | 35100 | 35100 | 33 |
| 486 | 20231108 | 124100 | 6057211850 | 35100 | 35050 | 35100 | 35000 | 203 |
| 487 | 20231108 | 124000 | 6050097750 | 35050 | 35050 | 35200 | 35050 | 539 |
| 488 | 20231108 | 123900 | 6031162450 | 35100 | 35150 | 35150 | 35100 | 366 |
| 489 | 20231108 | 123800 | 6018313550 | 35150 | 35100 | 35150 | 35100 | 50 |
| 490 | 20231108 | 123700 | 6016557300 | 35100 | 35100 | 35100 | 35100 | 86 |
| 491 | 20231108 | 123600 | 6013538700 | 35000 | 35100 | 35100 | 35000 | 135 |
| 492 | 20231108 | 123500 | 6008808100 | 35100 | 35100 | 35100 | 35100 | 268 |
| 493 | 20231108 | 123400 | 5999401300 | 35050 | 35000 | 35050 | 35000 | 147 |
| 494 | 20231108 | 123300 | 5994252450 | 35000 | 35050 | 35200 | 35000 | 655 |
| 495 | 20231108 | 123200 | 5971239250 | 35100 | 35150 | 35150 | 35100 | 296 |
| 496 | 20231108 | 123100 | 5960846100 | 35200 | 35100 | 35200 | 35050 | 226 |
| 497 | 20231108 | 123000 | 5952912700 | 35150 | 35150 | 35150 | 35150 | 350 |
| 498 | 20231108 | 122900 | 5940610200 | 35150 | 35150 | 35150 | 35100 | 106 |
| 499 | 20231108 | 122800 | 5936887050 | 35150 | 35100 | 35150 | 35100 | 52 |
| 500 | 20231108 | 122700 | 5935060200 | 35100 | 35200 | 35200 | 35100 | 109 |
| 501 | 20231108 | 122600 | 5931227250 | 35200 | 35150 | 35200 | 35150 | 986 |
| 502 | 20231108 | 122500 | 5896563050 | 35050 | 35100 | 35150 | 35050 | 141 |
| 503 | 20231108 | 122400 | 5891617350 | 35150 | 35150 | 35150 | 35150 | 24 |
| 504 | 20231108 | 122300 | 5890773750 | 35050 | 35050 | 35100 | 35050 | 186 |
| 505 | 20231108 | 122200 | 5884248350 | 35050 | 35050 | 35050 | 35050 | 202 |
| 506 | 20231108 | 122100 | 5877168250 | 35050 | 35050 | 35050 | 35050 | 147 |
| 507 | 20231108 | 122000 | 5872015900 | 35050 | 35150 | 35150 | 35050 | 112 |
| 508 | 20231108 | 121900 | 5868085450 | 35150 | 35050 | 35150 | 35050 | 531 |
| 509 | 20231108 | 121800 | 5849447700 | 35050 | 35000 | 35050 | 35000 | 39 |
| 510 | 20231108 | 121700 | 5848082250 | 35000 | 35000 | 35000 | 35000 | 146 |
| 511 | 20231108 | 121600 | 5842972250 | 35000 | 35050 | 35050 | 35000 | 29 |
| 512 | 20231108 | 121500 | 5841956300 | 35050 | 35050 | 35100 | 35000 | 387 |
| 513 | 20231108 | 121400 | 5828397550 | 35100 | 35150 | 35150 | 35100 | 161 |
| 514 | 20231108 | 121300 | 5822744500 | 35150 | 35150 | 35150 | 35150 | 36 |
| 515 | 20231108 | 121200 | 5821479100 | 35050 | 35050 | 35150 | 35050 | 678 |
| 516 | 20231108 | 121100 | 5797664600 | 35100 | 35100 | 35100 | 35100 | 147 |
| 517 | 20231108 | 121000 | 5792504900 | 35100 | 35150 | 35150 | 35050 | 289 |
| 518 | 20231108 | 120900 | 5782366200 | 35150 | 35150 | 35150 | 35150 | 114 |
| 519 | 20231108 | 120800 | 5778359100 | 35100 | 35150 | 35150 | 35100 | 117 |
| 520 | 20231108 | 120700 | 5774251100 | 35150 | 35100 | 35150 | 35100 | 57 |
| 521 | 20231108 | 120600 | 5772248250 | 35100 | 35100 | 35100 | 35050 | 50 |
| 522 | 20231108 | 120500 | 5770493750 | 35150 | 35150 | 35150 | 35050 | 715 |
| 523 | 20231108 | 120400 | 5745379700 | 35150 | 35100 | 35150 | 35100 | 47 |
| 524 | 20231108 | 120300 | 5743727950 | 35100 | 35150 | 35150 | 35050 | 121 |
| 525 | 20231108 | 120200 | 5739479400 | 35150 | 35000 | 35150 | 35000 | 356 |
| 526 | 20231108 | 120100 | 5726988250 | 35100 | 35150 | 35150 | 35100 | 87 |
| 527 | 20231108 | 120000 | 5723932900 | 35150 | 35050 | 35150 | 35000 | 706 |
| 528 | 20231108 | 115900 | 5699150350 | 35100 | 35100 | 35100 | 35100 | 106 |
| 529 | 20231108 | 115800 | 5695429750 | 35100 | 35050 | 35100 | 35000 | 676 |
| 530 | 20231108 | 115700 | 5671734200 | 35050 | 35050 | 35050 | 35050 | 27 |
| 531 | 20231108 | 115600 | 5670787850 | 35050 | 35000 | 35050 | 35000 | 81 |
| 532 | 20231108 | 115500 | 5667952350 | 35050 | 35000 | 35050 | 35000 | 17 |
| 533 | 20231108 | 115400 | 5667357050 | 35050 | 35100 | 35100 | 35000 | 408 |
| 534 | 20231108 | 115300 | 5653041100 | 35100 | 35100 | 35150 | 35100 | 69 |
| 535 | 20231108 | 115200 | 5650617100 | 35150 | 35100 | 35150 | 35100 | 138 |
| 536 | 20231108 | 115100 | 5645769650 | 35100 | 35150 | 35150 | 35100 | 545 |
| 537 | 20231108 | 115000 | 5626613000 | 35100 | 35100 | 35150 | 35100 | 234 |
| 538 | 20231108 | 114900 | 5618398250 | 35150 | 35100 | 35150 | 35100 | 203 |
| 539 | 20231108 | 114800 | 5611269200 | 35050 | 35100 | 35100 | 35000 | 193 |
| 540 | 20231108 | 114700 | 5604504800 | 35050 | 35100 | 35100 | 35050 | 134 |
| 541 | 20231108 | 114600 | 5599804100 | 35100 | 35100 | 35100 | 35100 | 163 |
| 542 | 20231108 | 114500 | 5594082800 | 35150 | 35000 | 35150 | 35000 | 16 |
| 543 | 20231108 | 114400 | 5593521600 | 35000 | 35000 | 35150 | 35000 | 529 |
| 544 | 20231108 | 114300 | 5574951900 | 35000 | 35000 | 35050 | 35000 | 278 |
| 545 | 20231108 | 114200 | 5565221750 | 35050 | 35050 | 35050 | 35050 | 140 |
| 546 | 20231108 | 114100 | 5560314750 | 35050 | 35050 | 35100 | 35050 | 72 |
| 547 | 20231108 | 114000 | 5557790950 | 35000 | 35050 | 35050 | 35000 | 259 |
| 548 | 20231108 | 113900 | 5548725450 | 35100 | 34900 | 35100 | 34900 | 134 |
| 549 | 20231108 | 113800 | 5544022500 | 34900 | 35000 | 35100 | 34900 | 2002 |
| 550 | 20231108 | 113700 | 5473827050 | 35000 | 34850 | 35000 | 34850 | 644 |
| 551 | 20231108 | 113600 | 5451355450 | 34850 | 34800 | 34850 | 34800 | 22 |
| 552 | 20231108 | 113500 | 5450588800 | 34850 | 34900 | 34900 | 34850 | 351 |
| 553 | 20231108 | 113400 | 5438356150 | 34900 | 34900 | 34900 | 34850 | 60 |
| 554 | 20231108 | 113300 | 5436262850 | 34900 | 34900 | 34900 | 34900 | 10 |
| 555 | 20231108 | 113200 | 5435913850 | 34950 | 34900 | 34950 | 34850 | 75 |
| 556 | 20231108 | 113100 | 5433296900 | 34900 | 34950 | 35000 | 34900 | 1168 |
| 557 | 20231108 | 113000 | 5392459500 | 34900 | 34900 | 35000 | 34900 | 574 |
| 558 | 20231108 | 112900 | 5372394750 | 34900 | 34900 | 34900 | 34900 | 18 |
| 559 | 20231108 | 112800 | 5371766550 | 34850 | 34850 | 34900 | 34850 | 103 |
| 560 | 20231108 | 112700 | 5368176300 | 34900 | 34900 | 34900 | 34900 | 102 |
| 561 | 20231108 | 112600 | 5364616500 | 34900 | 34850 | 34900 | 34850 | 115 |
| 562 | 20231108 | 112500 | 5360608300 | 34850 | 34850 | 34900 | 34850 | 58 |
| 563 | 20231108 | 112400 | 5358586950 | 34850 | 34900 | 34900 | 34850 | 95 |
| 564 | 20231108 | 112300 | 5355273000 | 34850 | 34900 | 34900 | 34850 | 674 |
| 565 | 20231108 | 112200 | 5331758100 | 34900 | 35000 | 35000 | 34900 | 412 |
| 566 | 20231108 | 112100 | 5317359150 | 35050 | 35050 | 35050 | 35050 | 1 |
| 567 | 20231108 | 112000 | 5317324100 | 35050 | 35050 | 35050 | 35000 | 115 |
| 568 | 20231108 | 111900 | 5313293400 | 35050 | 35000 | 35050 | 35000 | 418 |
| 569 | 20231108 | 111800 | 5298652900 | 35000 | 35000 | 35000 | 35000 | 9 |
| 570 | 20231108 | 111700 | 5298337900 | 35000 | 35000 | 35000 | 34950 | 51 |
| 571 | 20231108 | 111600 | 5296555300 | 35000 | 35000 | 35050 | 35000 | 1506 |
| 572 | 20231108 | 111500 | 5243839300 | 34950 | 34950 | 34950 | 34950 | 267 |
| 573 | 20231108 | 111400 | 5234507650 | 35000 | 34850 | 35000 | 34850 | 1159 |
| 574 | 20231108 | 111300 | 5194007900 | 34850 | 34850 | 34900 | 34850 | 265 |
| 575 | 20231108 | 111200 | 5184770300 | 34850 | 34850 | 34950 | 34850 | 121 |
| 576 | 20231108 | 111100 | 5180550850 | 34800 | 34800 | 34850 | 34800 | 30 |
| 577 | 20231108 | 111000 | 5179506350 | 34800 | 34800 | 34850 | 34800 | 258 |
| 578 | 20231108 | 110900 | 5170526550 | 34750 | 34800 | 34800 | 34750 | 391 |
| 579 | 20231108 | 110800 | 5156920600 | 34800 | 34850 | 34850 | 34800 | 135 |
| 580 | 20231108 | 110700 | 5152222100 | 34800 | 34800 | 34850 | 34800 | 160 |
| 581 | 20231108 | 110600 | 5146653900 | 34800 | 34800 | 34850 | 34800 | 53 |
| 582 | 20231108 | 110500 | 5144809250 | 34800 | 34800 | 34800 | 34800 | 89 |
| 583 | 20231108 | 110400 | 5141712050 | 34850 | 34850 | 35000 | 34800 | 806 |
| 584 | 20231108 | 110300 | 5113532950 | 34800 | 34750 | 34800 | 34700 | 1180 |
| 585 | 20231108 | 110200 | 5072553200 | 34750 | 34900 | 34900 | 34750 | 318 |
| 586 | 20231108 | 110100 | 5061492750 | 34800 | 34900 | 34900 | 34800 | 1448 |
| 587 | 20231108 | 110000 | 5011026800 | 34900 | 34900 | 35000 | 34900 | 218 |
| 588 | 20231108 | 105900 | 5003418200 | 34900 | 34900 | 34900 | 34850 | 199 |
| 589 | 20231108 | 105800 | 4996476400 | 34900 | 34950 | 34950 | 34850 | 1366 |
| 590 | 20231108 | 105700 | 4948753800 | 34900 | 34950 | 34950 | 34900 | 76 |
| 591 | 20231108 | 105600 | 4946100700 | 34950 | 34950 | 35000 | 34950 | 488 |
| 592 | 20231108 | 105500 | 4929044900 | 34950 | 34800 | 34950 | 34800 | 468 |
| 593 | 20231108 | 105400 | 4912719300 | 34800 | 34900 | 34900 | 34800 | 101 |
| 594 | 20231108 | 105300 | 4909202050 | 34900 | 34900 | 35000 | 34800 | 941 |
| 595 | 20231108 | 105200 | 4876334150 | 34850 | 34900 | 34900 | 34850 | 550 |
| 596 | 20231108 | 105100 | 4857142350 | 34900 | 34900 | 34900 | 34900 | 71 |
| 597 | 20231108 | 105000 | 4854664450 | 34950 | 34900 | 34950 | 34900 | 138 |
| 598 | 20231108 | 104900 | 4849847550 | 34900 | 34950 | 34950 | 34900 | 122 |
| 599 | 20231108 | 104800 | 4845585850 | 34950 | 34950 | 34950 | 34900 | 440 |
| 600 | 20231108 | 104700 | 4830210250 | 34950 | 35000 | 35000 | 34950 | 155 |
| 601 | 20231108 | 104600 | 4824791600 | 35000 | 35000 | 35000 | 34950 | 253 |
| 602 | 20231108 | 104500 | 4815941550 | 35000 | 35000 | 35000 | 34950 | 422 |
| 603 | 20231108 | 104400 | 4801177700 | 35050 | 35050 | 35100 | 35050 | 396 |
| 604 | 20231108 | 104300 | 4787291250 | 35050 | 35000 | 35150 | 35000 | 5206 |
| 605 | 20231108 | 104200 | 4604957150 | 35000 | 34900 | 35000 | 34900 | 2228 |
| 606 | 20231108 | 104100 | 4527150050 | 34850 | 34800 | 34850 | 34800 | 1176 |
| 607 | 20231108 | 104000 | 4486169250 | 34800 | 34800 | 34800 | 34800 | 75 |
| 608 | 20231108 | 103900 | 4483559250 | 34800 | 34800 | 34800 | 34750 | 57 |
| 609 | 20231108 | 103800 | 4481575700 | 34800 | 34750 | 34800 | 34750 | 753 |
| 610 | 20231108 | 103700 | 4455397650 | 34750 | 34750 | 34800 | 34750 | 394 |
| 611 | 20231108 | 103600 | 4441705250 | 34750 | 34750 | 34750 | 34750 | 85 |
| 612 | 20231108 | 103500 | 4438751500 | 34750 | 34800 | 34800 | 34750 | 53 |
| 613 | 20231108 | 103400 | 4436908650 | 34850 | 34850 | 34850 | 34800 | 367 |
| 614 | 20231108 | 103300 | 4424131100 | 34800 | 34800 | 34850 | 34800 | 83 |
| 615 | 20231108 | 103200 | 4421242250 | 34750 | 34800 | 34850 | 34750 | 153 |
| 616 | 20231108 | 103100 | 4415922200 | 34800 | 34750 | 34850 | 34750 | 727 |
| 617 | 20231108 | 103000 | 4390611000 | 34750 | 34550 | 34750 | 34550 | 1201 |
| 618 | 20231108 | 102900 | 4349030300 | 34550 | 34600 | 34600 | 34500 | 664 |
| 619 | 20231108 | 102800 | 4326097500 | 34600 | 34550 | 34600 | 34550 | 268 |
| 620 | 20231108 | 102700 | 4316829550 | 34600 | 34600 | 34650 | 34550 | 519 |
| 621 | 20231108 | 102600 | 4298882100 | 34600 | 34600 | 34600 | 34600 | 446 |
| 622 | 20231108 | 102500 | 4283450500 | 34600 | 34600 | 34650 | 34600 | 132 |
| 623 | 20231108 | 102400 | 4278881550 | 34600 | 34650 | 34650 | 34600 | 647 |
| 624 | 20231108 | 102300 | 4256491900 | 34650 | 34650 | 34700 | 34650 | 741 |
| 625 | 20231108 | 102200 | 4230810900 | 34700 | 34700 | 34700 | 34650 | 678 |
| 626 | 20231108 | 102100 | 4207288000 | 34650 | 34650 | 34650 | 34650 | 31 |
| 627 | 20231108 | 102000 | 4206213850 | 34700 | 34700 | 34800 | 34650 | 992 |
| 628 | 20231108 | 101900 | 4171782400 | 34700 | 34700 | 34750 | 34700 | 876 |
| 629 | 20231108 | 101800 | 4141384700 | 34750 | 34750 | 34750 | 34700 | 143 |
| 630 | 20231108 | 101700 | 4136417550 | 34750 | 34700 | 34800 | 34700 | 62 |
| 631 | 20231108 | 101600 | 4134260550 | 34800 | 34750 | 34800 | 34700 | 944 |
| 632 | 20231108 | 101500 | 4101489800 | 34700 | 34750 | 34750 | 34650 | 149 |
| 633 | 20231108 | 101400 | 4096320150 | 34700 | 34750 | 34750 | 34700 | 159 |
| 634 | 20231108 | 101300 | 4090800900 | 34750 | 34750 | 34750 | 34700 | 196 |
| 635 | 20231108 | 101200 | 4083995050 | 34750 | 34850 | 34850 | 34750 | 999 |
| 636 | 20231108 | 101100 | 4049227900 | 34850 | 34850 | 34850 | 34800 | 159 |
| 637 | 20231108 | 101000 | 4043688500 | 34850 | 34900 | 34900 | 34800 | 107 |
| 638 | 20231108 | 100900 | 4039964450 | 34850 | 34700 | 34900 | 34700 | 2846 |
| 639 | 20231108 | 100800 | 3940892550 | 34700 | 34750 | 34750 | 34700 | 64 |
| 640 | 20231108 | 100700 | 3938671550 | 34700 | 34700 | 34700 | 34700 | 571 |
| 641 | 20231108 | 100600 | 3918857850 | 34700 | 34750 | 34750 | 34700 | 352 |
| 642 | 20231108 | 100500 | 3906627900 | 34750 | 34800 | 34800 | 34750 | 110 |
| 643 | 20231108 | 100400 | 3902802950 | 34750 | 34750 | 34750 | 34700 | 810 |
| 644 | 20231108 | 100300 | 3874658350 | 34750 | 34650 | 34750 | 34650 | 1313 |
| 645 | 20231108 | 100200 | 3829121900 | 34650 | 34600 | 34650 | 34550 | 812 |
| 646 | 20231108 | 100100 | 3801038600 | 34600 | 34600 | 34600 | 34550 | 470 |
| 647 | 20231108 | 100000 | 3784776800 | 34550 | 34600 | 34600 | 34550 | 174 |
| 648 | 20231108 | 095900 | 3778760800 | 34600 | 34550 | 34600 | 34500 | 681 |
| 649 | 20231108 | 095800 | 3755253000 | 34600 | 34500 | 34600 | 34500 | 1308 |
| 650 | 20231108 | 095700 | 3710065100 | 34500 | 34450 | 34500 | 34400 | 900 |
| 651 | 20231108 | 095600 | 3679019950 | 34450 | 34350 | 34450 | 34300 | 1396 |
| 652 | 20231108 | 095500 | 3630990950 | 34300 | 34300 | 34350 | 34250 | 1822 |
| 653 | 20231108 | 095400 | 3568536700 | 34350 | 34300 | 34400 | 34300 | 74 |
| 654 | 20231108 | 095300 | 3565996300 | 34300 | 34400 | 34400 | 34300 | 3001 |
| 655 | 20231108 | 095200 | 3462971400 | 34400 | 34500 | 34500 | 34400 | 655 |
| 656 | 20231108 | 095100 | 3440417600 | 34450 | 34400 | 34500 | 34400 | 2001 |
| 657 | 20231108 | 095000 | 3371513000 | 34400 | 34350 | 34400 | 34300 | 2181 |
| 658 | 20231108 | 094900 | 3296629950 | 34300 | 34350 | 34350 | 34300 | 1366 |
| 659 | 20231108 | 094800 | 3249709000 | 34350 | 34400 | 34400 | 34350 | 518 |
| 660 | 20231108 | 094700 | 3231900300 | 34400 | 34450 | 34450 | 34350 | 2508 |
| 661 | 20231108 | 094600 | 3145580900 | 34400 | 34450 | 34450 | 34400 | 2506 |
| 662 | 20231108 | 094500 | 3059276000 | 34450 | 34550 | 34550 | 34450 | 2185 |
| 663 | 20231108 | 094400 | 2983951300 | 34550 | 34500 | 34550 | 34500 | 1030 |
| 664 | 20231108 | 094300 | 2948415800 | 34500 | 34600 | 34600 | 34500 | 1423 |
| 665 | 20231108 | 094200 | 2899269750 | 34600 | 34500 | 34600 | 34500 | 1119 |
| 666 | 20231108 | 094100 | 2860579500 | 34550 | 34550 | 34600 | 34500 | 1102 |
| 667 | 20231108 | 094000 | 2822506750 | 34500 | 34550 | 34600 | 34500 | 1136 |
| 668 | 20231108 | 093900 | 2783266800 | 34600 | 34600 | 34600 | 34550 | 1990 |
| 669 | 20231108 | 093800 | 2714421100 | 34600 | 34700 | 34700 | 34600 | 2749 |
| 670 | 20231108 | 093700 | 2619174000 | 34700 | 34700 | 34700 | 34650 | 781 |
| 671 | 20231108 | 093600 | 2592073350 | 34700 | 34700 | 34750 | 34650 | 1613 |
| 672 | 20231108 | 093500 | 2536089200 | 34700 | 34700 | 34750 | 34700 | 494 |
| 673 | 20231108 | 093400 | 2518939000 | 34700 | 34700 | 34750 | 34650 | 1064 |
| 674 | 20231108 | 093300 | 2482019000 | 34700 | 34650 | 34750 | 34600 | 1748 |
| 675 | 20231108 | 093200 | 2421399350 | 34700 | 34650 | 34700 | 34600 | 3207 |
| 676 | 20231108 | 093100 | 2310217300 | 34650 | 34650 | 34700 | 34600 | 1274 |
| 677 | 20231108 | 093000 | 2266099800 | 34650 | 34750 | 34750 | 34650 | 1956 |
| 678 | 20231108 | 092900 | 2198243400 | 34750 | 34650 | 34750 | 34600 | 3746 |
| 679 | 20231108 | 092800 | 2068237150 | 34650 | 34500 | 34750 | 34350 | 7779 |
| 680 | 20231108 | 092700 | 1798568650 | 34300 | 34850 | 34900 | 34200 | 9788 |
| 681 | 20231108 | 092600 | 1459610450 | 34850 | 35350 | 35350 | 34850 | 10903 |
| 682 | 20231108 | 092500 | 1076884300 | 35300 | 35400 | 35400 | 35300 | 144 |
| 683 | 20231108 | 092400 | 1071794350 | 35400 | 35400 | 35450 | 35400 | 92 |
| 684 | 20231108 | 092300 | 1068536000 | 35450 | 35500 | 35500 | 35300 | 862 |
| 685 | 20231108 | 092200 | 1038010800 | 35500 | 35500 | 35500 | 35500 | 326 |
| 686 | 20231108 | 092100 | 1026437800 | 35500 | 35550 | 35550 | 35450 | 558 |
| 687 | 20231108 | 092000 | 1006636000 | 35550 | 35500 | 35550 | 35500 | 1782 |
| 688 | 20231108 | 091900 | 943350650 | 35500 | 35300 | 35500 | 35300 | 2725 |
| 689 | 20231108 | 091800 | 847061750 | 35300 | 35300 | 35400 | 35250 | 817 |
| 690 | 20231108 | 091700 | 818179850 | 35300 | 35250 | 35300 | 35200 | 1112 |
| 691 | 20231108 | 091600 | 779003450 | 35250 | 35300 | 35300 | 35200 | 371 |
| 692 | 20231108 | 091500 | 765924400 | 35300 | 35300 | 35400 | 35200 | 1717 |
| 693 | 20231108 | 091400 | 705399600 | 35300 | 35500 | 35500 | 35300 | 1372 |
| 694 | 20231108 | 091300 | 656896250 | 35500 | 35500 | 35500 | 35400 | 207 |
| 695 | 20231108 | 091200 | 649553800 | 35450 | 35550 | 35550 | 35450 | 1579 |
| 696 | 20231108 | 091100 | 593542100 | 35500 | 35700 | 35700 | 35500 | 1613 |
| 697 | 20231108 | 091000 | 536152650 | 35700 | 35650 | 35750 | 35650 | 347 |
| 698 | 20231108 | 090900 | 523773000 | 35650 | 35650 | 35800 | 35650 | 449 |
| 699 | 20231108 | 090800 | 507722500 | 35650 | 35800 | 35800 | 35650 | 451 |
| 700 | 20231108 | 090700 | 491610800 | 35700 | 35750 | 35800 | 35700 | 498 |
| 701 | 20231108 | 090600 | 473823400 | 35700 | 35650 | 35800 | 35600 | 871 |
| 702 | 20231108 | 090500 | 442696650 | 35600 | 35750 | 35800 | 35600 | 452 |
| 703 | 20231108 | 090400 | 426556150 | 35750 | 35850 | 35900 | 35750 | 1492 |
| 704 | 20231108 | 090300 | 373129750 | 35850 | 35850 | 35900 | 35800 | 581 |
| 705 | 20231108 | 090200 | 352302600 | 35750 | 36050 | 36050 | 35750 | 1184 |
| 706 | 20231108 | 090100 | 309769950 | 36050 | 35950 | 36100 | 35900 | 3549 |
| 707 | 20231108 | 090000 | 181955600 | 36000 | 35800 | 36000 | 35750 | 5070 |