38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 205400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 3 | 20231108 | 205300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20231108 | 205200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20231108 | 205100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20231108 | 205000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20231108 | 204900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20231108 | 204800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20231108 | 204700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20231108 | 204600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20231108 | 204500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20231108 | 204400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20231108 | 204300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20231108 | 204200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20231108 | 204100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20231108 | 204000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20231108 | 203900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20231108 | 203800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20231108 | 203700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20231108 | 203600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20231108 | 203500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20231108 | 203400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20231108 | 203300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20231108 | 203200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20231108 | 203100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20231108 | 203000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20231108 | 202900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20231108 | 202800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20231108 | 202700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20231108 | 202600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20231108 | 202500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20231108 | 202400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 33 | 20231108 | 202300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20231108 | 202200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20231108 | 202100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20231108 | 202000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20231108 | 201900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20231108 | 201800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20231108 | 201700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20231108 | 201600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20231108 | 201500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20231108 | 201400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20231108 | 201300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20231108 | 201200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20231108 | 201100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20231108 | 201000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20231108 | 200900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20231108 | 200800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20231108 | 200700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20231108 | 200600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20231108 | 200500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20231108 | 200400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20231108 | 200300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20231108 | 200200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20231108 | 200100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20231108 | 200000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20231108 | 195900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20231108 | 195800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20231108 | 195700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20231108 | 195600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20231108 | 195500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20231108 | 195400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 63 | 20231108 | 195300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20231108 | 195200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20231108 | 195100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20231108 | 195000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20231108 | 194900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20231108 | 194800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20231108 | 194700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20231108 | 194600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20231108 | 194500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20231108 | 194400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20231108 | 194300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20231108 | 194200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20231108 | 194100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20231108 | 194000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20231108 | 193900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20231108 | 193800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20231108 | 193700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20231108 | 193600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20231108 | 193500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20231108 | 193400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20231108 | 193300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20231108 | 193200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20231108 | 193100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20231108 | 193000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20231108 | 192900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20231108 | 192800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20231108 | 192700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20231108 | 192600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20231108 | 192500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20231108 | 192400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 93 | 20231108 | 192300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20231108 | 192200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20231108 | 192100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20231108 | 192000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20231108 | 191900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20231108 | 191800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20231108 | 191700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20231108 | 191600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20231108 | 191500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20231108 | 191400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20231108 | 191300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20231108 | 191200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20231108 | 191100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20231108 | 191000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20231108 | 190900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20231108 | 190800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20231108 | 190700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20231108 | 190600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20231108 | 190500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20231108 | 190400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20231108 | 190300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20231108 | 190200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20231108 | 190100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20231108 | 190000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20231108 | 185900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20231108 | 185800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20231108 | 185700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20231108 | 185600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20231108 | 185500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20231108 | 185400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 123 | 20231108 | 185300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20231108 | 185200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20231108 | 185100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20231108 | 185000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20231108 | 184900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20231108 | 184800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20231108 | 184700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20231108 | 184600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20231108 | 184500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20231108 | 184400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20231108 | 184300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20231108 | 184200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20231108 | 184100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20231108 | 184000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20231108 | 183900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20231108 | 183800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20231108 | 183700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20231108 | 183600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20231108 | 183500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20231108 | 183400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20231108 | 183300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20231108 | 183200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20231108 | 183100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20231108 | 183000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20231108 | 182900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20231108 | 182800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20231108 | 182700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20231108 | 182600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20231108 | 182500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20231108 | 182400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 153 | 20231108 | 182300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20231108 | 182200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20231108 | 182100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20231108 | 182000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20231108 | 181900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20231108 | 181800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20231108 | 181700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20231108 | 181600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20231108 | 181500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20231108 | 181400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20231108 | 181300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20231108 | 181200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20231108 | 181100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20231108 | 181000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20231108 | 180900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20231108 | 180800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20231108 | 180700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20231108 | 180600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20231108 | 180500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20231108 | 180400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20231108 | 180300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20231108 | 180200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20231108 | 180100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20231108 | 180000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20231108 | 175900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20231108 | 175800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20231108 | 175700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20231108 | 175600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20231108 | 175500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20231108 | 175400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 183 | 20231108 | 175300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20231108 | 175200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20231108 | 175100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20231108 | 175000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20231108 | 174900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20231108 | 174800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20231108 | 174700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20231108 | 174600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20231108 | 174500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20231108 | 174400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20231108 | 174300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20231108 | 174200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20231108 | 174100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20231108 | 174000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20231108 | 173900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20231108 | 173800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20231108 | 173700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20231108 | 173600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20231108 | 173500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20231108 | 173400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20231108 | 173300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20231108 | 173200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20231108 | 173100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20231108 | 173000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20231108 | 172900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20231108 | 172800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20231108 | 172700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20231108 | 172600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20231108 | 172500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20231108 | 172400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 213 | 20231108 | 172300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20231108 | 172200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20231108 | 172100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20231108 | 172000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20231108 | 171900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20231108 | 171800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20231108 | 171700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20231108 | 171600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20231108 | 171500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20231108 | 171400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20231108 | 171300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20231108 | 171200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20231108 | 171100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20231108 | 171000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20231108 | 170900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20231108 | 170800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20231108 | 170700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20231108 | 170600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20231108 | 170500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20231108 | 170400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20231108 | 170300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20231108 | 170200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20231108 | 170100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20231108 | 170000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20231108 | 165900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20231108 | 165800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20231108 | 165700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20231108 | 165600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20231108 | 165500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20231108 | 165400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 243 | 20231108 | 165300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20231108 | 165200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20231108 | 165100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20231108 | 165000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20231108 | 164900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 248 | 20231108 | 164800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 249 | 20231108 | 164700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 250 | 20231108 | 164600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 251 | 20231108 | 164500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 252 | 20231108 | 164400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 253 | 20231108 | 164300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 254 | 20231108 | 164200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 255 | 20231108 | 164100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 256 | 20231108 | 164000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 257 | 20231108 | 163900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 258 | 20231108 | 163800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 259 | 20231108 | 163700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 260 | 20231108 | 163600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 261 | 20231108 | 163500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 262 | 20231108 | 163400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 263 | 20231108 | 163300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 264 | 20231108 | 163200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 265 | 20231108 | 163100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 266 | 20231108 | 163000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 267 | 20231108 | 162900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 268 | 20231108 | 162800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 269 | 20231108 | 162700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 270 | 20231108 | 162600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 271 | 20231108 | 162500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 272 | 20231108 | 162400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 273 | 20231108 | 162300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 274 | 20231108 | 162200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 275 | 20231108 | 162100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 276 | 20231108 | 162000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 277 | 20231108 | 161900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 278 | 20231108 | 161800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 279 | 20231108 | 161700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 280 | 20231108 | 161600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 281 | 20231108 | 161500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 282 | 20231108 | 161400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 283 | 20231108 | 161300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 284 | 20231108 | 161200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 285 | 20231108 | 161100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 286 | 20231108 | 161000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 287 | 20231108 | 160900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 288 | 20231108 | 160800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 289 | 20231108 | 160700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 290 | 20231108 | 160600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 291 | 20231108 | 160500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 292 | 20231108 | 160400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 293 | 20231108 | 160300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 294 | 20231108 | 160200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 295 | 20231108 | 160100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 296 | 20231108 | 160000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 297 | 20231108 | 155900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 298 | 20231108 | 155800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 299 | 20231108 | 155700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 300 | 20231108 | 155600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 301 | 20231108 | 155500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 302 | 20231108 | 155400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 303 | 20231108 | 155300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 304 | 20231108 | 155200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 305 | 20231108 | 155100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 306 | 20231108 | 155000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 307 | 20231108 | 154900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 308 | 20231108 | 154800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 309 | 20231108 | 154700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 310 | 20231108 | 154600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 311 | 20231108 | 154500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 312 | 20231108 | 154400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 313 | 20231108 | 154300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 314 | 20231108 | 154200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 315 | 20231108 | 154100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 316 | 20231108 | 154000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 317 | 20231108 | 153900 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 318 | 20231108 | 153800 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 319 | 20231108 | 153700 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 320 | 20231108 | 153600 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 321 | 20231108 | 153500 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 322 | 20231108 | 153400 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 323 | 20231108 | 153300 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 324 | 20231108 | 153200 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 325 | 20231108 | 153100 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 326 | 20231108 | 153000 | 12856851550 | 33550 | 33550 | 33550 | 33550 | 7166 |
| 327 | 20231108 | 152900 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 328 | 20231108 | 152800 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 329 | 20231108 | 152700 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 330 | 20231108 | 152600 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 331 | 20231108 | 152500 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 332 | 20231108 | 152400 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 333 | 20231108 | 152300 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 334 | 20231108 | 152200 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 335 | 20231108 | 152100 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 336 | 20231108 | 152000 | 12616432250 | 33500 | 33500 | 33500 | 33500 | 0 |
| 337 | 20231108 | 151900 | 12616432250 | 33500 | 33450 | 33500 | 33450 | 384 |
| 338 | 20231108 | 151800 | 12603572000 | 33450 | 33500 | 33500 | 33450 | 321 |
| 339 | 20231108 | 151700 | 12592822600 | 33500 | 33500 | 33500 | 33450 | 690 |
| 340 | 20231108 | 151600 | 12569708000 | 33450 | 33450 | 33500 | 33450 | 752 |
| 341 | 20231108 | 151500 | 12544523700 | 33450 | 33400 | 33450 | 33350 | 887 |
| 342 | 20231108 | 151400 | 12514860550 | 33450 | 33350 | 33450 | 33350 | 982 |
| 343 | 20231108 | 151300 | 12482070700 | 33350 | 33400 | 33400 | 33300 | 597 |
| 344 | 20231108 | 151200 | 12462151150 | 33400 | 33350 | 33400 | 33350 | 172 |
| 345 | 20231108 | 151100 | 12456414800 | 33350 | 33350 | 33400 | 33350 | 74 |
| 346 | 20231108 | 151000 | 12453946650 | 33300 | 33450 | 33450 | 33300 | 413 |
| 347 | 20231108 | 150900 | 12440139750 | 33400 | 33450 | 33450 | 33400 | 232 |
| 348 | 20231108 | 150800 | 12432384750 | 33450 | 33450 | 33500 | 33450 | 3445 |
| 349 | 20231108 | 150700 | 12317147300 | 33450 | 33300 | 33500 | 33300 | 3037 |
| 350 | 20231108 | 150600 | 12215705450 | 33350 | 33350 | 33350 | 33300 | 182 |
| 351 | 20231108 | 150500 | 12209638950 | 33350 | 33300 | 33350 | 33250 | 945 |
| 352 | 20231108 | 150400 | 12178179350 | 33300 | 33300 | 33300 | 33250 | 336 |
| 353 | 20231108 | 150300 | 12167007200 | 33250 | 33250 | 33300 | 33200 | 3978 |
| 354 | 20231108 | 150200 | 12034746300 | 33300 | 33300 | 33300 | 33250 | 933 |
| 355 | 20231108 | 150100 | 12003720400 | 33250 | 33200 | 33250 | 33150 | 2144 |
| 356 | 20231108 | 150000 | 11932454850 | 33250 | 33150 | 33250 | 33150 | 1623 |
| 357 | 20231108 | 145900 | 11878567150 | 33150 | 33200 | 33200 | 33100 | 924 |
| 358 | 20231108 | 145800 | 11847961500 | 33200 | 33300 | 33300 | 33100 | 332 |
| 359 | 20231108 | 145700 | 11836961350 | 33300 | 33400 | 33400 | 33300 | 695 |
| 360 | 20231108 | 145600 | 11813812000 | 33500 | 33500 | 33550 | 33450 | 3572 |
| 361 | 20231108 | 145500 | 11694249050 | 33500 | 33450 | 33550 | 33450 | 230 |
| 362 | 20231108 | 145400 | 11686546700 | 33550 | 33500 | 33550 | 33450 | 3155 |
| 363 | 20231108 | 145300 | 11580855350 | 33450 | 33500 | 33500 | 33450 | 333 |
| 364 | 20231108 | 145200 | 11569702900 | 33500 | 33450 | 33500 | 33450 | 547 |
| 365 | 20231108 | 145100 | 11551399000 | 33450 | 33450 | 33450 | 33350 | 914 |
| 366 | 20231108 | 145000 | 11520849350 | 33450 | 33450 | 33500 | 33400 | 1004 |
| 367 | 20231108 | 144900 | 11487250550 | 33450 | 33250 | 33450 | 33250 | 3045 |
| 368 | 20231108 | 144800 | 11385761000 | 33250 | 33250 | 33300 | 33250 | 680 |
| 369 | 20231108 | 144700 | 11363145050 | 33250 | 33150 | 33300 | 33050 | 1368 |
| 370 | 20231108 | 144600 | 11317720000 | 33050 | 33200 | 33200 | 33000 | 4409 |
| 371 | 20231108 | 144500 | 11171916700 | 33200 | 33250 | 33300 | 33200 | 641 |
| 372 | 20231108 | 144400 | 11150584350 | 33250 | 33250 | 33300 | 33250 | 574 |
| 373 | 20231108 | 144300 | 11131492200 | 33250 | 33250 | 33250 | 33200 | 1501 |
| 374 | 20231108 | 144200 | 11081626450 | 33300 | 33250 | 33300 | 33200 | 3148 |
| 375 | 20231108 | 144100 | 10977063450 | 33250 | 33350 | 33350 | 33250 | 1325 |
| 376 | 20231108 | 144000 | 10932928900 | 33350 | 33450 | 33500 | 33350 | 1237 |
| 377 | 20231108 | 143900 | 10891588650 | 33500 | 33500 | 33550 | 33500 | 781 |
| 378 | 20231108 | 143800 | 10865420300 | 33500 | 33550 | 33600 | 33500 | 656 |
| 379 | 20231108 | 143700 | 10843425450 | 33500 | 33600 | 33600 | 33500 | 420 |
| 380 | 20231108 | 143600 | 10829335800 | 33550 | 33500 | 33600 | 33500 | 466 |
| 381 | 20231108 | 143500 | 10813699550 | 33500 | 33500 | 33600 | 33500 | 1235 |
| 382 | 20231108 | 143400 | 10772292350 | 33500 | 33600 | 33700 | 33500 | 873 |
| 383 | 20231108 | 143300 | 10742935050 | 33600 | 33550 | 33650 | 33500 | 544 |
| 384 | 20231108 | 143200 | 10724670100 | 33500 | 33550 | 33600 | 33500 | 280 |
| 385 | 20231108 | 143100 | 10715266300 | 33550 | 33500 | 33550 | 33500 | 1374 |
| 386 | 20231108 | 143000 | 10669218850 | 33550 | 33600 | 33650 | 33550 | 786 |
| 387 | 20231108 | 142900 | 10642840650 | 33600 | 33550 | 33650 | 33550 | 1743 |
| 388 | 20231108 | 142800 | 10584237950 | 33500 | 33600 | 33650 | 33500 | 1172 |
| 389 | 20231108 | 142700 | 10544912850 | 33600 | 33600 | 33650 | 33550 | 775 |
| 390 | 20231108 | 142600 | 10518863450 | 33600 | 33550 | 33650 | 33550 | 1778 |
| 391 | 20231108 | 142500 | 10459128650 | 33600 | 33450 | 33600 | 33450 | 665 |
| 392 | 20231108 | 142400 | 10436818150 | 33500 | 33450 | 33500 | 33450 | 565 |
| 393 | 20231108 | 142300 | 10417904700 | 33400 | 33600 | 33650 | 33350 | 11497 |
| 394 | 20231108 | 142200 | 10033649000 | 33650 | 33650 | 33650 | 33550 | 630 |
| 395 | 20231108 | 142100 | 10012473300 | 33600 | 33650 | 33650 | 33550 | 893 |
| 396 | 20231108 | 142000 | 9982450300 | 33650 | 33650 | 33700 | 33650 | 572 |
| 397 | 20231108 | 141900 | 9963202400 | 33650 | 33700 | 33700 | 33650 | 587 |
| 398 | 20231108 | 141800 | 9943433550 | 33700 | 33650 | 33700 | 33650 | 621 |
| 399 | 20231108 | 141700 | 9922516600 | 33650 | 33700 | 33800 | 33600 | 1136 |
| 400 | 20231108 | 141600 | 9884238000 | 33750 | 33750 | 33750 | 33750 | 550 |
| 401 | 20231108 | 141500 | 9865675500 | 33750 | 33750 | 33800 | 33700 | 900 |
| 402 | 20231108 | 141400 | 9835305200 | 33800 | 33850 | 33850 | 33800 | 400 |
| 403 | 20231108 | 141300 | 9821769700 | 33850 | 33800 | 33900 | 33750 | 2629 |
| 404 | 20231108 | 141200 | 9732755350 | 33750 | 33800 | 33850 | 33750 | 668 |
| 405 | 20231108 | 141100 | 9710183650 | 33850 | 33800 | 33850 | 33800 | 949 |
| 406 | 20231108 | 141000 | 9678102800 | 33850 | 33850 | 33900 | 33850 | 509 |
| 407 | 20231108 | 140900 | 9660853500 | 33850 | 33850 | 33900 | 33850 | 458 |
| 408 | 20231108 | 140800 | 9645339900 | 33950 | 33800 | 33950 | 33800 | 619 |
| 409 | 20231108 | 140700 | 9624374650 | 33850 | 33800 | 33850 | 33800 | 349 |
| 410 | 20231108 | 140600 | 9612562150 | 33850 | 33850 | 33850 | 33850 | 637 |
| 411 | 20231108 | 140500 | 9590999700 | 33850 | 33850 | 33850 | 33850 | 406 |
| 412 | 20231108 | 140400 | 9577256600 | 33800 | 33900 | 33900 | 33800 | 1266 |
| 413 | 20231108 | 140300 | 9534405900 | 33900 | 33950 | 33950 | 33900 | 441 |
| 414 | 20231108 | 140200 | 9519434450 | 33950 | 33950 | 34000 | 33950 | 415 |
| 415 | 20231108 | 140100 | 9505343250 | 33950 | 33900 | 33950 | 33900 | 350 |
| 416 | 20231108 | 140000 | 9493467350 | 33950 | 33850 | 33950 | 33850 | 383 |
| 417 | 20231108 | 135900 | 9480481400 | 33850 | 33950 | 34000 | 33850 | 658 |
| 418 | 20231108 | 135800 | 9458164850 | 33950 | 34000 | 34000 | 33900 | 1054 |
| 419 | 20231108 | 135700 | 9422372850 | 34000 | 34000 | 34000 | 34000 | 621 |
| 420 | 20231108 | 135600 | 9401258850 | 34000 | 34000 | 34000 | 34000 | 589 |
| 421 | 20231108 | 135500 | 9381232850 | 34000 | 34000 | 34000 | 34000 | 117 |
| 422 | 20231108 | 135400 | 9377254850 | 34000 | 33950 | 34000 | 33950 | 675 |
| 423 | 20231108 | 135300 | 9354309000 | 34000 | 33900 | 34000 | 33900 | 758 |
| 424 | 20231108 | 135200 | 9328569850 | 33900 | 33900 | 33950 | 33900 | 677 |
| 425 | 20231108 | 135100 | 9305611200 | 33900 | 33950 | 33950 | 33900 | 624 |
| 426 | 20231108 | 135000 | 9284435600 | 33950 | 33900 | 33950 | 33900 | 269 |
| 427 | 20231108 | 134900 | 9275315250 | 33900 | 33950 | 33950 | 33900 | 706 |
| 428 | 20231108 | 134800 | 9251351900 | 33950 | 33950 | 33950 | 33950 | 204 |
| 429 | 20231108 | 134700 | 9244426100 | 33950 | 33950 | 33950 | 33900 | 653 |
| 430 | 20231108 | 134600 | 9222262150 | 33950 | 33950 | 33950 | 33850 | 1831 |
| 431 | 20231108 | 134500 | 9160108050 | 34000 | 34000 | 34050 | 33950 | 385 |
| 432 | 20231108 | 134400 | 9147017950 | 34000 | 34000 | 34100 | 34000 | 534 |
| 433 | 20231108 | 134300 | 9128858350 | 34050 | 34050 | 34050 | 34050 | 797 |
| 434 | 20231108 | 134200 | 9101720500 | 34050 | 34050 | 34050 | 33950 | 1613 |
| 435 | 20231108 | 134100 | 9046851350 | 34050 | 34050 | 34050 | 34050 | 331 |
| 436 | 20231108 | 134000 | 9035580800 | 34050 | 34050 | 34050 | 33950 | 449 |
| 437 | 20231108 | 133900 | 9020304000 | 34050 | 34000 | 34050 | 33950 | 407 |
| 438 | 20231108 | 133800 | 9006453800 | 34000 | 34050 | 34050 | 33950 | 1313 |
| 439 | 20231108 | 133700 | 8961807850 | 34050 | 34050 | 34100 | 34050 | 876 |
| 440 | 20231108 | 133600 | 8931950950 | 34050 | 34050 | 34050 | 34050 | 703 |
| 441 | 20231108 | 133500 | 8908013800 | 34050 | 34000 | 34100 | 34000 | 509 |
| 442 | 20231108 | 133400 | 8890682650 | 34000 | 34050 | 34050 | 34000 | 504 |
| 443 | 20231108 | 133300 | 8873524150 | 34050 | 33950 | 34100 | 33950 | 3961 |
| 444 | 20231108 | 133200 | 8738822950 | 33950 | 33900 | 33950 | 33900 | 670 |
| 445 | 20231108 | 133100 | 8716097700 | 33950 | 33800 | 33950 | 33800 | 2092 |
| 446 | 20231108 | 133000 | 8645213300 | 33750 | 33750 | 33850 | 33750 | 646 |
| 447 | 20231108 | 132900 | 8623387300 | 33800 | 33850 | 33900 | 33750 | 726 |
| 448 | 20231108 | 132800 | 8598830650 | 33800 | 33800 | 33850 | 33800 | 729 |
| 449 | 20231108 | 132700 | 8574182250 | 33800 | 33800 | 33800 | 33800 | 204 |
| 450 | 20231108 | 132600 | 8567287050 | 33800 | 33750 | 33800 | 33700 | 2000 |
| 451 | 20231108 | 132500 | 8499821200 | 33750 | 33800 | 33800 | 33750 | 574 |
| 452 | 20231108 | 132400 | 8480421700 | 33750 | 33850 | 33850 | 33750 | 638 |
| 453 | 20231108 | 132300 | 8458848050 | 33850 | 33850 | 33850 | 33850 | 341 |
| 454 | 20231108 | 132200 | 8447305200 | 33850 | 33800 | 33850 | 33800 | 955 |
| 455 | 20231108 | 132100 | 8415014350 | 33850 | 33950 | 33950 | 33850 | 614 |
| 456 | 20231108 | 132000 | 8394197050 | 33950 | 33950 | 33950 | 33950 | 155 |
| 457 | 20231108 | 131900 | 8388934800 | 33900 | 33850 | 33950 | 33850 | 419 |
| 458 | 20231108 | 131800 | 8374735600 | 33900 | 33900 | 33950 | 33900 | 1018 |
| 459 | 20231108 | 131700 | 8340225350 | 33850 | 33900 | 33900 | 33850 | 88 |
| 460 | 20231108 | 131600 | 8337243250 | 33850 | 33850 | 33850 | 33850 | 189 |
| 461 | 20231108 | 131500 | 8330845600 | 33850 | 33850 | 33850 | 33850 | 102 |
| 462 | 20231108 | 131400 | 8327392900 | 33850 | 33800 | 33850 | 33800 | 99 |
| 463 | 20231108 | 131300 | 8324042000 | 33850 | 33850 | 33850 | 33800 | 214 |
| 464 | 20231108 | 131200 | 8316798300 | 33850 | 33800 | 33850 | 33800 | 143 |
| 465 | 20231108 | 131100 | 8311960500 | 33850 | 33850 | 33850 | 33800 | 109 |
| 466 | 20231108 | 131000 | 8308271100 | 33850 | 33850 | 33850 | 33850 | 1004 |
| 467 | 20231108 | 130900 | 8274285700 | 33850 | 33850 | 33850 | 33800 | 375 |
| 468 | 20231108 | 130800 | 8261600250 | 33850 | 33800 | 33850 | 33800 | 158 |
| 469 | 20231108 | 130700 | 8256254450 | 33850 | 33750 | 33850 | 33750 | 584 |
| 470 | 20231108 | 130600 | 8236525150 | 33750 | 33750 | 33750 | 33700 | 60 |
| 471 | 20231108 | 130500 | 8234500200 | 33750 | 33750 | 33750 | 33700 | 329 |
| 472 | 20231108 | 130400 | 8223398150 | 33750 | 33750 | 33750 | 33700 | 114 |
| 473 | 20231108 | 130300 | 8219552950 | 33700 | 33750 | 33750 | 33700 | 106 |
| 474 | 20231108 | 130200 | 8215978850 | 33750 | 33750 | 33750 | 33700 | 108 |
| 475 | 20231108 | 130100 | 8212336200 | 33750 | 33700 | 33750 | 33700 | 100 |
| 476 | 20231108 | 130000 | 8208963750 | 33750 | 33750 | 33750 | 33700 | 199 |
| 477 | 20231108 | 125900 | 8202254300 | 33750 | 33700 | 33750 | 33700 | 113 |
| 478 | 20231108 | 125800 | 8198444200 | 33700 | 33700 | 33750 | 33700 | 234 |
| 479 | 20231108 | 125700 | 8190550050 | 33750 | 33700 | 33750 | 33700 | 157 |
| 480 | 20231108 | 125600 | 8185254250 | 33750 | 33750 | 33750 | 33700 | 205 |
| 481 | 20231108 | 125500 | 8178344050 | 33700 | 33700 | 33750 | 33700 | 352 |
| 482 | 20231108 | 125400 | 8166481100 | 33700 | 33700 | 33700 | 33700 | 68 |
| 483 | 20231108 | 125300 | 8164189500 | 33750 | 33700 | 33750 | 33700 | 577 |
| 484 | 20231108 | 125200 | 8144740200 | 33750 | 33750 | 33750 | 33750 | 32 |
| 485 | 20231108 | 125100 | 8143660200 | 33750 | 33700 | 33750 | 33700 | 23 |
| 486 | 20231108 | 125000 | 8142884500 | 33750 | 33750 | 33750 | 33750 | 186 |
| 487 | 20231108 | 124900 | 8136607000 | 33750 | 33750 | 33750 | 33700 | 43 |
| 488 | 20231108 | 124800 | 8135156600 | 33700 | 33700 | 33750 | 33700 | 212 |
| 489 | 20231108 | 124700 | 8128009600 | 33750 | 33750 | 33750 | 33700 | 102 |
| 490 | 20231108 | 124600 | 8124572100 | 33750 | 33750 | 33750 | 33700 | 158 |
| 491 | 20231108 | 124500 | 8119242800 | 33750 | 33700 | 33750 | 33700 | 142 |
| 492 | 20231108 | 124400 | 8114450750 | 33700 | 33700 | 33750 | 33700 | 158 |
| 493 | 20231108 | 124300 | 8109125050 | 33750 | 33700 | 33750 | 33700 | 204 |
| 494 | 20231108 | 124200 | 8102250200 | 33700 | 33700 | 33700 | 33700 | 48 |
| 495 | 20231108 | 124100 | 8100632600 | 33650 | 33650 | 33700 | 33650 | 36 |
| 496 | 20231108 | 124000 | 8099420350 | 33650 | 33700 | 33700 | 33600 | 337 |
| 497 | 20231108 | 123900 | 8088072550 | 33650 | 33700 | 33750 | 33650 | 312 |
| 498 | 20231108 | 123800 | 8077556100 | 33750 | 33750 | 33750 | 33700 | 179 |
| 499 | 20231108 | 123700 | 8071514900 | 33750 | 33700 | 33750 | 33700 | 106 |
| 500 | 20231108 | 123600 | 8067942650 | 33700 | 33650 | 33700 | 33600 | 281 |
| 501 | 20231108 | 123500 | 8058484900 | 33600 | 33650 | 33650 | 33600 | 270 |
| 502 | 20231108 | 123400 | 8049410450 | 33600 | 33700 | 33700 | 33600 | 2211 |
| 503 | 20231108 | 123300 | 7975012750 | 33750 | 33750 | 33750 | 33700 | 130 |
| 504 | 20231108 | 123200 | 7970625950 | 33750 | 33750 | 33750 | 33700 | 331 |
| 505 | 20231108 | 123100 | 7959454800 | 33750 | 33750 | 33750 | 33750 | 266 |
| 506 | 20231108 | 123000 | 7950477300 | 33700 | 33750 | 33750 | 33700 | 66 |
| 507 | 20231108 | 122900 | 7948251450 | 33750 | 33750 | 33750 | 33700 | 121 |
| 508 | 20231108 | 122800 | 7944171200 | 33750 | 33700 | 33750 | 33700 | 20 |
| 509 | 20231108 | 122700 | 7943496450 | 33700 | 33750 | 33750 | 33700 | 175 |
| 510 | 20231108 | 122600 | 7937592750 | 33750 | 33750 | 33750 | 33750 | 10 |
| 511 | 20231108 | 122500 | 7937255250 | 33700 | 33700 | 33700 | 33700 | 366 |
| 512 | 20231108 | 122400 | 7924921050 | 33700 | 33650 | 33700 | 33650 | 94 |
| 513 | 20231108 | 122300 | 7921757450 | 33700 | 33700 | 33700 | 33600 | 378 |
| 514 | 20231108 | 122200 | 7909039350 | 33700 | 33600 | 33750 | 33600 | 1448 |
| 515 | 20231108 | 122100 | 7860262150 | 33550 | 33650 | 33650 | 33550 | 1347 |
| 516 | 20231108 | 122000 | 7815005650 | 33600 | 33700 | 33700 | 33550 | 6281 |
| 517 | 20231108 | 121900 | 7603910950 | 33700 | 33700 | 33700 | 33650 | 109 |
| 518 | 20231108 | 121800 | 7600239750 | 33700 | 33700 | 33700 | 33700 | 56 |
| 519 | 20231108 | 121700 | 7598352550 | 33650 | 33700 | 33700 | 33650 | 82 |
| 520 | 20231108 | 121600 | 7595592650 | 33700 | 33750 | 33800 | 33700 | 608 |
| 521 | 20231108 | 121500 | 7575090350 | 33750 | 33700 | 33800 | 33700 | 748 |
| 522 | 20231108 | 121400 | 7549854150 | 33700 | 33700 | 33700 | 33700 | 36 |
| 523 | 20231108 | 121300 | 7548640950 | 33700 | 33650 | 33700 | 33650 | 108 |
| 524 | 20231108 | 121200 | 7545004000 | 33700 | 33650 | 33700 | 33650 | 150 |
| 525 | 20231108 | 121100 | 7539950100 | 33700 | 33750 | 33750 | 33650 | 325 |
| 526 | 20231108 | 121000 | 7529005000 | 33750 | 33800 | 33800 | 33700 | 370 |
| 527 | 20231108 | 120900 | 7516517300 | 33800 | 33850 | 33850 | 33800 | 113 |
| 528 | 20231108 | 120800 | 7512697000 | 33800 | 33850 | 33850 | 33750 | 400 |
| 529 | 20231108 | 120700 | 7499187850 | 33750 | 33850 | 33850 | 33750 | 547 |
| 530 | 20231108 | 120600 | 7480699000 | 33850 | 33850 | 33850 | 33850 | 52 |
| 531 | 20231108 | 120500 | 7478938800 | 33850 | 33950 | 33950 | 33850 | 1379 |
| 532 | 20231108 | 120400 | 7432202650 | 33950 | 34050 | 34050 | 33950 | 217 |
| 533 | 20231108 | 120300 | 7424829150 | 33900 | 34000 | 34000 | 33900 | 2204 |
| 534 | 20231108 | 120200 | 7349898150 | 34000 | 33900 | 34000 | 33900 | 315 |
| 535 | 20231108 | 120100 | 7339198950 | 33950 | 33950 | 34000 | 33950 | 241 |
| 536 | 20231108 | 120000 | 7331014750 | 33900 | 33900 | 33950 | 33850 | 285 |
| 537 | 20231108 | 115900 | 7321351550 | 33900 | 33900 | 33900 | 33850 | 167 |
| 538 | 20231108 | 115800 | 7315692750 | 33850 | 33850 | 33900 | 33850 | 480 |
| 539 | 20231108 | 115700 | 7299443650 | 33900 | 33900 | 33900 | 33900 | 496 |
| 540 | 20231108 | 115600 | 7282629250 | 33900 | 33850 | 33950 | 33850 | 51 |
| 541 | 20231108 | 115500 | 7280900200 | 33900 | 33850 | 33950 | 33850 | 230 |
| 542 | 20231108 | 115400 | 7273097700 | 33900 | 34000 | 34000 | 33900 | 109 |
| 543 | 20231108 | 115300 | 7269397050 | 34000 | 34000 | 34000 | 33900 | 140 |
| 544 | 20231108 | 115200 | 7264647100 | 34000 | 34000 | 34000 | 33950 | 209 |
| 545 | 20231108 | 115100 | 7257549150 | 33950 | 34000 | 34000 | 33950 | 163 |
| 546 | 20231108 | 115000 | 7252014600 | 33950 | 34000 | 34000 | 33950 | 408 |
| 547 | 20231108 | 114900 | 7238154800 | 33950 | 33950 | 34000 | 33950 | 576 |
| 548 | 20231108 | 114800 | 7218599500 | 33950 | 33900 | 33950 | 33850 | 149 |
| 549 | 20231108 | 114700 | 7213550050 | 33950 | 33900 | 33950 | 33850 | 516 |
| 550 | 20231108 | 114600 | 7196060400 | 33900 | 33900 | 33900 | 33900 | 45 |
| 551 | 20231108 | 114500 | 7194534900 | 33900 | 33850 | 33900 | 33850 | 286 |
| 552 | 20231108 | 114400 | 7184839600 | 33900 | 33900 | 33900 | 33850 | 172 |
| 553 | 20231108 | 114300 | 7179016250 | 33900 | 33900 | 33900 | 33900 | 193 |
| 554 | 20231108 | 114200 | 7172473550 | 33900 | 33800 | 33900 | 33750 | 1586 |
| 555 | 20231108 | 114100 | 7118857100 | 33800 | 33750 | 33800 | 33700 | 491 |
| 556 | 20231108 | 114000 | 7102282500 | 33750 | 33650 | 33750 | 33600 | 267 |
| 557 | 20231108 | 113900 | 7093288800 | 33650 | 33700 | 33750 | 33650 | 2605 |
| 558 | 20231108 | 113800 | 7005571550 | 33750 | 33750 | 33800 | 33700 | 594 |
| 559 | 20231108 | 113700 | 6985526100 | 33750 | 33850 | 33850 | 33750 | 524 |
| 560 | 20231108 | 113600 | 6967826450 | 33850 | 33850 | 33850 | 33850 | 223 |
| 561 | 20231108 | 113500 | 6960277900 | 33950 | 33900 | 33950 | 33900 | 121 |
| 562 | 20231108 | 113400 | 6956175500 | 33900 | 33850 | 33900 | 33850 | 72 |
| 563 | 20231108 | 113300 | 6953736700 | 33950 | 33950 | 33950 | 33850 | 815 |
| 564 | 20231108 | 113200 | 6926087350 | 33900 | 34000 | 34000 | 33900 | 807 |
| 565 | 20231108 | 113100 | 6898694000 | 34000 | 34000 | 34000 | 33950 | 87 |
| 566 | 20231108 | 113000 | 6895737150 | 34000 | 33950 | 34000 | 33950 | 235 |
| 567 | 20231108 | 112900 | 6887753200 | 33950 | 34000 | 34000 | 33850 | 294 |
| 568 | 20231108 | 112800 | 6877783750 | 33900 | 34000 | 34000 | 33900 | 106 |
| 569 | 20231108 | 112700 | 6874185250 | 34000 | 34100 | 34100 | 34000 | 552 |
| 570 | 20231108 | 112600 | 6855411650 | 34000 | 33950 | 34000 | 33950 | 460 |
| 571 | 20231108 | 112500 | 6839777600 | 33950 | 33900 | 33950 | 33900 | 84 |
| 572 | 20231108 | 112400 | 6836926700 | 33900 | 33900 | 33900 | 33850 | 372 |
| 573 | 20231108 | 112300 | 6824330900 | 33900 | 33950 | 33950 | 33900 | 223 |
| 574 | 20231108 | 112200 | 6816770150 | 33950 | 34000 | 34000 | 33850 | 252 |
| 575 | 20231108 | 112100 | 6808220350 | 33900 | 34000 | 34000 | 33850 | 67 |
| 576 | 20231108 | 112000 | 6805947750 | 34000 | 34100 | 34100 | 34000 | 500 |
| 577 | 20231108 | 111900 | 6788945250 | 34100 | 34100 | 34100 | 34050 | 201 |
| 578 | 20231108 | 111800 | 6782096700 | 34100 | 34050 | 34100 | 34000 | 228 |
| 579 | 20231108 | 111700 | 6774330350 | 34050 | 34050 | 34150 | 34050 | 296 |
| 580 | 20231108 | 111600 | 6764227800 | 34150 | 34100 | 34150 | 34100 | 525 |
| 581 | 20231108 | 111500 | 6746324600 | 34100 | 34100 | 34100 | 34100 | 134 |
| 582 | 20231108 | 111400 | 6741755200 | 34100 | 34100 | 34100 | 34050 | 607 |
| 583 | 20231108 | 111300 | 6721058100 | 34050 | 34100 | 34100 | 34050 | 314 |
| 584 | 20231108 | 111200 | 6710352950 | 34100 | 34100 | 34150 | 34100 | 1933 |
| 585 | 20231108 | 111100 | 6644414650 | 34100 | 34000 | 34100 | 34000 | 490 |
| 586 | 20231108 | 111000 | 6627731950 | 34000 | 33700 | 34000 | 33700 | 1369 |
| 587 | 20231108 | 110900 | 6581340350 | 33700 | 33900 | 33950 | 33700 | 1274 |
| 588 | 20231108 | 110800 | 6538277200 | 33900 | 33950 | 33950 | 33900 | 118 |
| 589 | 20231108 | 110700 | 6534272100 | 33900 | 33950 | 33950 | 33800 | 1355 |
| 590 | 20231108 | 110600 | 6488410850 | 33950 | 34000 | 34000 | 33900 | 1888 |
| 591 | 20231108 | 110500 | 6424323350 | 34050 | 34050 | 34050 | 34000 | 401 |
| 592 | 20231108 | 110400 | 6410672950 | 34050 | 33950 | 34050 | 33900 | 580 |
| 593 | 20231108 | 110300 | 6390973100 | 33900 | 34050 | 34050 | 33900 | 3107 |
| 594 | 20231108 | 110200 | 6285378100 | 34000 | 34050 | 34150 | 34000 | 1809 |
| 595 | 20231108 | 110100 | 6223772050 | 34050 | 34300 | 34300 | 34050 | 6350 |
| 596 | 20231108 | 110000 | 6006803900 | 34300 | 34350 | 34350 | 34250 | 155 |
| 597 | 20231108 | 105900 | 6001488300 | 34300 | 34300 | 34400 | 34250 | 721 |
| 598 | 20231108 | 105800 | 5976762400 | 34300 | 34400 | 34400 | 34250 | 214 |
| 599 | 20231108 | 105700 | 5969420850 | 34350 | 34300 | 34450 | 34300 | 366 |
| 600 | 20231108 | 105600 | 5956836450 | 34400 | 34300 | 34400 | 34300 | 558 |
| 601 | 20231108 | 105500 | 5937687000 | 34300 | 34250 | 34300 | 34250 | 160 |
| 602 | 20231108 | 105400 | 5932199050 | 34300 | 34300 | 34350 | 34300 | 337 |
| 603 | 20231108 | 105300 | 5920637300 | 34350 | 34300 | 34400 | 34250 | 108 |
| 604 | 20231108 | 105200 | 5916931100 | 34350 | 34450 | 34450 | 34300 | 810 |
| 605 | 20231108 | 105100 | 5889068350 | 34400 | 34400 | 34450 | 34350 | 221 |
| 606 | 20231108 | 105000 | 5881462400 | 34400 | 34450 | 34450 | 34400 | 209 |
| 607 | 20231108 | 104900 | 5874269550 | 34450 | 34400 | 34450 | 34400 | 298 |
| 608 | 20231108 | 104800 | 5864003500 | 34450 | 34450 | 34450 | 34350 | 85 |
| 609 | 20231108 | 104700 | 5861078550 | 34500 | 34500 | 34500 | 34300 | 707 |
| 610 | 20231108 | 104600 | 5836745150 | 34500 | 34500 | 34500 | 34450 | 776 |
| 611 | 20231108 | 104500 | 5809993550 | 34500 | 34500 | 34500 | 34450 | 698 |
| 612 | 20231108 | 104400 | 5785917750 | 34500 | 34500 | 34500 | 34450 | 187 |
| 613 | 20231108 | 104300 | 5779466350 | 34500 | 34450 | 34500 | 34400 | 273 |
| 614 | 20231108 | 104200 | 5770058800 | 34450 | 34450 | 34450 | 34400 | 372 |
| 615 | 20231108 | 104100 | 5757243450 | 34450 | 34350 | 34450 | 34350 | 220 |
| 616 | 20231108 | 104000 | 5749675900 | 34400 | 34400 | 34450 | 34400 | 516 |
| 617 | 20231108 | 103900 | 5731922450 | 34400 | 34350 | 34450 | 34350 | 1931 |
| 618 | 20231108 | 103800 | 5665490050 | 34350 | 34300 | 34350 | 34250 | 581 |
| 619 | 20231108 | 103700 | 5645560050 | 34300 | 34300 | 34300 | 34250 | 178 |
| 620 | 20231108 | 103600 | 5639456300 | 34250 | 34350 | 34350 | 34250 | 297 |
| 621 | 20231108 | 103500 | 5629266450 | 34350 | 34350 | 34350 | 34300 | 276 |
| 622 | 20231108 | 103400 | 5619788650 | 34400 | 34350 | 34400 | 34350 | 207 |
| 623 | 20231108 | 103300 | 5612673700 | 34400 | 34350 | 34400 | 34350 | 619 |
| 624 | 20231108 | 103200 | 5591410150 | 34350 | 34300 | 34350 | 34250 | 704 |
| 625 | 20231108 | 103100 | 5567272100 | 34300 | 34300 | 34300 | 34250 | 86 |
| 626 | 20231108 | 103000 | 5564323150 | 34300 | 34350 | 34350 | 34300 | 329 |
| 627 | 20231108 | 102900 | 5553035200 | 34350 | 34300 | 34350 | 34250 | 289 |
| 628 | 20231108 | 102800 | 5543120850 | 34300 | 34300 | 34350 | 34250 | 887 |
| 629 | 20231108 | 102700 | 5512696900 | 34300 | 34350 | 34350 | 34300 | 241 |
| 630 | 20231108 | 102600 | 5504422550 | 34300 | 34350 | 34350 | 34300 | 119 |
| 631 | 20231108 | 102500 | 5500339700 | 34350 | 34450 | 34450 | 34250 | 607 |
| 632 | 20231108 | 102400 | 5479494150 | 34400 | 34350 | 34400 | 34350 | 265 |
| 633 | 20231108 | 102300 | 5470384300 | 34400 | 34450 | 34450 | 34350 | 42 |
| 634 | 20231108 | 102200 | 5468939900 | 34450 | 34450 | 34450 | 34300 | 1957 |
| 635 | 20231108 | 102100 | 5401705750 | 34450 | 34450 | 34450 | 34400 | 318 |
| 636 | 20231108 | 102000 | 5390752150 | 34450 | 34400 | 34450 | 34350 | 162 |
| 637 | 20231108 | 101900 | 5385178800 | 34400 | 34400 | 34400 | 34350 | 424 |
| 638 | 20231108 | 101800 | 5370603500 | 34350 | 34400 | 34400 | 34350 | 82 |
| 639 | 20231108 | 101700 | 5367784100 | 34400 | 34450 | 34450 | 34400 | 302 |
| 640 | 20231108 | 101600 | 5357393050 | 34450 | 34450 | 34450 | 34350 | 1130 |
| 641 | 20231108 | 101500 | 5318545550 | 34400 | 34450 | 34450 | 34400 | 106 |
| 642 | 20231108 | 101400 | 5314898000 | 34450 | 34450 | 34450 | 34400 | 589 |
| 643 | 20231108 | 101300 | 5294622100 | 34450 | 34450 | 34450 | 34450 | 232 |
| 644 | 20231108 | 101200 | 5286629700 | 34450 | 34450 | 34450 | 34450 | 146 |
| 645 | 20231108 | 101100 | 5281600000 | 34400 | 34400 | 34400 | 34350 | 898 |
| 646 | 20231108 | 101000 | 5250709050 | 34400 | 34350 | 34400 | 34350 | 761 |
| 647 | 20231108 | 100900 | 5224560700 | 34400 | 34300 | 34400 | 34300 | 1318 |
| 648 | 20231108 | 100800 | 5179300150 | 34300 | 34350 | 34350 | 34300 | 312 |
| 649 | 20231108 | 100700 | 5168595200 | 34350 | 34300 | 34350 | 34300 | 308 |
| 650 | 20231108 | 100600 | 5158026050 | 34350 | 34350 | 34350 | 34300 | 226 |
| 651 | 20231108 | 100500 | 5150263100 | 34300 | 34300 | 34350 | 34300 | 223 |
| 652 | 20231108 | 100400 | 5142608150 | 34350 | 34350 | 34400 | 34300 | 994 |
| 653 | 20231108 | 100300 | 5108465200 | 34300 | 34250 | 34350 | 34250 | 391 |
| 654 | 20231108 | 100200 | 5095062600 | 34250 | 34300 | 34350 | 34250 | 558 |
| 655 | 20231108 | 100100 | 5075937150 | 34300 | 34400 | 34400 | 34250 | 770 |
| 656 | 20231108 | 100000 | 5049499400 | 34400 | 34400 | 34500 | 34350 | 422 |
| 657 | 20231108 | 095900 | 5034976700 | 34400 | 34500 | 34500 | 34400 | 325 |
| 658 | 20231108 | 095800 | 5023782300 | 34500 | 34450 | 34500 | 34450 | 379 |
| 659 | 20231108 | 095700 | 5010717150 | 34400 | 34500 | 34500 | 34300 | 1232 |
| 660 | 20231108 | 095600 | 4968367050 | 34500 | 34400 | 34500 | 34350 | 1040 |
| 661 | 20231108 | 095500 | 4932574900 | 34400 | 34400 | 34400 | 34350 | 456 |
| 662 | 20231108 | 095400 | 4916904650 | 34400 | 34350 | 34450 | 34350 | 302 |
| 663 | 20231108 | 095300 | 4906514400 | 34350 | 34450 | 34500 | 34300 | 1511 |
| 664 | 20231108 | 095200 | 4854577400 | 34450 | 34550 | 34550 | 34450 | 407 |
| 665 | 20231108 | 095100 | 4840535100 | 34550 | 34450 | 34550 | 34450 | 697 |
| 666 | 20231108 | 095000 | 4816480150 | 34450 | 34500 | 34550 | 34400 | 1752 |
| 667 | 20231108 | 094900 | 4756145050 | 34500 | 34550 | 34550 | 34500 | 549 |
| 668 | 20231108 | 094800 | 4737181650 | 34550 | 34500 | 34550 | 34450 | 537 |
| 669 | 20231108 | 094700 | 4718648450 | 34500 | 34550 | 34550 | 34500 | 746 |
| 670 | 20231108 | 094600 | 4692889250 | 34550 | 34550 | 34550 | 34500 | 841 |
| 671 | 20231108 | 094500 | 4663837250 | 34550 | 34550 | 34550 | 34500 | 574 |
| 672 | 20231108 | 094400 | 4644017350 | 34550 | 34500 | 34550 | 34500 | 812 |
| 673 | 20231108 | 094300 | 4615974100 | 34500 | 34500 | 34500 | 34450 | 443 |
| 674 | 20231108 | 094200 | 4600692800 | 34500 | 34450 | 34500 | 34450 | 1331 |
| 675 | 20231108 | 094100 | 4554784100 | 34450 | 34300 | 34500 | 34300 | 1277 |
| 676 | 20231108 | 094000 | 4510851300 | 34300 | 34350 | 34400 | 34250 | 453 |
| 677 | 20231108 | 093900 | 4495302100 | 34400 | 34450 | 34450 | 34250 | 5044 |
| 678 | 20231108 | 093800 | 4321992700 | 34500 | 34500 | 34600 | 34400 | 6492 |
| 679 | 20231108 | 093700 | 4097993000 | 34500 | 34500 | 34600 | 34400 | 3912 |
| 680 | 20231108 | 093600 | 3963101450 | 34550 | 34750 | 34750 | 34500 | 3784 |
| 681 | 20231108 | 093500 | 3831894150 | 34750 | 34700 | 34750 | 34600 | 2821 |
| 682 | 20231108 | 093400 | 3733997950 | 34700 | 34700 | 34700 | 34600 | 1008 |
| 683 | 20231108 | 093300 | 3699053900 | 34650 | 34800 | 34800 | 34650 | 1003 |
| 684 | 20231108 | 093200 | 3664195800 | 34800 | 34700 | 34850 | 34650 | 3505 |
| 685 | 20231108 | 093100 | 3542278750 | 34700 | 34550 | 34800 | 34550 | 5831 |
| 686 | 20231108 | 093000 | 3339978500 | 34550 | 34500 | 34550 | 34450 | 2801 |
| 687 | 20231108 | 092900 | 3243305900 | 34500 | 34500 | 34500 | 34450 | 458 |
| 688 | 20231108 | 092800 | 3227505050 | 34500 | 34550 | 34550 | 34450 | 666 |
| 689 | 20231108 | 092700 | 3204520200 | 34500 | 34400 | 34600 | 34400 | 6909 |
| 690 | 20231108 | 092600 | 2965853400 | 34400 | 34400 | 34450 | 34400 | 542 |
| 691 | 20231108 | 092500 | 2947194550 | 34400 | 34450 | 34450 | 34350 | 880 |
| 692 | 20231108 | 092400 | 2916910500 | 34450 | 34400 | 34450 | 34400 | 70 |
| 693 | 20231108 | 092300 | 2914500050 | 34450 | 34350 | 34450 | 34300 | 560 |
| 694 | 20231108 | 092200 | 2895245050 | 34350 | 34250 | 34400 | 34250 | 878 |
| 695 | 20231108 | 092100 | 2865107450 | 34250 | 34250 | 34300 | 34200 | 990 |
| 696 | 20231108 | 092000 | 2831229300 | 34250 | 34300 | 34300 | 34250 | 370 |
| 697 | 20231108 | 091900 | 2818548800 | 34300 | 34050 | 34300 | 34050 | 897 |
| 698 | 20231108 | 091800 | 2787921550 | 34000 | 34050 | 34100 | 34000 | 1435 |
| 699 | 20231108 | 091700 | 2739098200 | 34050 | 34100 | 34100 | 34050 | 1348 |
| 700 | 20231108 | 091600 | 2693158200 | 34050 | 34350 | 34350 | 34050 | 3872 |
| 701 | 20231108 | 091500 | 2560488200 | 34400 | 34500 | 34550 | 34350 | 591 |
| 702 | 20231108 | 091400 | 2540128150 | 34400 | 34450 | 34500 | 34300 | 4004 |
| 703 | 20231108 | 091300 | 2402271600 | 34450 | 34450 | 34500 | 34250 | 1589 |
| 704 | 20231108 | 091200 | 2347689000 | 34500 | 34300 | 34550 | 34250 | 3491 |
| 705 | 20231108 | 091100 | 2227597300 | 34300 | 34400 | 34400 | 34300 | 1768 |
| 706 | 20231108 | 091000 | 2166912400 | 34350 | 34600 | 34600 | 34350 | 2448 |
| 707 | 20231108 | 090900 | 2082392750 | 34650 | 34650 | 34700 | 34300 | 8020 |
| 708 | 20231108 | 090800 | 1805060100 | 34650 | 34350 | 34650 | 34350 | 9352 |
| 709 | 20231108 | 090700 | 1482412600 | 34350 | 34250 | 34450 | 34250 | 4370 |
| 710 | 20231108 | 090600 | 1332266350 | 34250 | 34200 | 34400 | 34050 | 7195 |
| 711 | 20231108 | 090500 | 1086226600 | 34300 | 33950 | 34350 | 33950 | 7443 |
| 712 | 20231108 | 090400 | 832040550 | 33950 | 34000 | 34050 | 33800 | 3954 |
| 713 | 20231108 | 090300 | 697997800 | 34050 | 33850 | 34050 | 33750 | 4503 |
| 714 | 20231108 | 090200 | 545115150 | 33900 | 33950 | 34050 | 33850 | 2998 |
| 715 | 20231108 | 090100 | 443423700 | 33900 | 33950 | 33950 | 33700 | 4344 |
| 716 | 20231108 | 090000 | 296309550 | 33600 | 34000 | 34050 | 33600 | 8729 |