35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 200000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 3 | 20231107 | 195900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20231107 | 195800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20231107 | 195700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20231107 | 195600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20231107 | 195500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20231107 | 195400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20231107 | 195300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20231107 | 195200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20231107 | 195100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20231107 | 195000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20231107 | 194900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20231107 | 194800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20231107 | 194700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20231107 | 194600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20231107 | 194500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20231107 | 194400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20231107 | 194300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20231107 | 194200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20231107 | 194100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20231107 | 194000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20231107 | 193900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20231107 | 193800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20231107 | 193700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20231107 | 193600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20231107 | 193500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20231107 | 193400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20231107 | 193300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20231107 | 193200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20231107 | 193100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20231107 | 193000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 33 | 20231107 | 192900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20231107 | 192800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20231107 | 192700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20231107 | 192600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20231107 | 192500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20231107 | 192400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20231107 | 192300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20231107 | 192200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20231107 | 192100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20231107 | 192000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20231107 | 191900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20231107 | 191800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20231107 | 191700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20231107 | 191600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20231107 | 191500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20231107 | 191400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20231107 | 191300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20231107 | 191200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20231107 | 191100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20231107 | 191000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20231107 | 190900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20231107 | 190800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20231107 | 190700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20231107 | 190600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20231107 | 190500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20231107 | 190400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20231107 | 190300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20231107 | 190200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20231107 | 190100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20231107 | 190000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 63 | 20231107 | 185900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20231107 | 185800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20231107 | 185700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20231107 | 185600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20231107 | 185500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20231107 | 185400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20231107 | 185300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20231107 | 185200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20231107 | 185100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20231107 | 185000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20231107 | 184900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20231107 | 184800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20231107 | 184700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20231107 | 184600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20231107 | 184500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20231107 | 184400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20231107 | 184300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20231107 | 184200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20231107 | 184100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20231107 | 184000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20231107 | 183900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20231107 | 183800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20231107 | 183700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20231107 | 183600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20231107 | 183500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20231107 | 183400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20231107 | 183300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20231107 | 183200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20231107 | 183100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20231107 | 183000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 93 | 20231107 | 182900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20231107 | 182800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20231107 | 182700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20231107 | 182600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20231107 | 182500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20231107 | 182400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20231107 | 182300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20231107 | 182200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20231107 | 182100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20231107 | 182000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20231107 | 181900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20231107 | 181800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20231107 | 181700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20231107 | 181600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20231107 | 181500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20231107 | 181400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20231107 | 181300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20231107 | 181200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20231107 | 181100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20231107 | 181000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20231107 | 180900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20231107 | 180800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20231107 | 180700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20231107 | 180600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20231107 | 180500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20231107 | 180400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20231107 | 180300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20231107 | 180200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20231107 | 180100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20231107 | 180000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 123 | 20231107 | 175900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20231107 | 175800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20231107 | 175700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20231107 | 175600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20231107 | 175500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20231107 | 175400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20231107 | 175300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20231107 | 175200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20231107 | 175100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20231107 | 175000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20231107 | 174900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20231107 | 174800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20231107 | 174700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20231107 | 174600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20231107 | 174500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20231107 | 174400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20231107 | 174300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20231107 | 174200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20231107 | 174100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20231107 | 174000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20231107 | 173900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20231107 | 173800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20231107 | 173700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20231107 | 173600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20231107 | 173500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20231107 | 173400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20231107 | 173300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20231107 | 173200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20231107 | 173100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20231107 | 173000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 153 | 20231107 | 172900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20231107 | 172800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20231107 | 172700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20231107 | 172600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20231107 | 172500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20231107 | 172400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20231107 | 172300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20231107 | 172200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20231107 | 172100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20231107 | 172000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20231107 | 171900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20231107 | 171800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20231107 | 171700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20231107 | 171600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20231107 | 171500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20231107 | 171400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20231107 | 171300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20231107 | 171200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20231107 | 171100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20231107 | 171000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20231107 | 170900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20231107 | 170800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20231107 | 170700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20231107 | 170600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20231107 | 170500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20231107 | 170400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20231107 | 170300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20231107 | 170200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20231107 | 170100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20231107 | 170000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 183 | 20231107 | 165900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20231107 | 165800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20231107 | 165700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20231107 | 165600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20231107 | 165500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20231107 | 165400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20231107 | 165300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20231107 | 165200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20231107 | 165100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20231107 | 165000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20231107 | 164900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20231107 | 164800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20231107 | 164700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20231107 | 164600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20231107 | 164500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20231107 | 164400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20231107 | 164300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20231107 | 164200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20231107 | 164100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20231107 | 164000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20231107 | 163900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20231107 | 163800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20231107 | 163700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20231107 | 163600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20231107 | 163500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20231107 | 163400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20231107 | 163300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20231107 | 163200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20231107 | 163100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20231107 | 163000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 213 | 20231107 | 162900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20231107 | 162800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20231107 | 162700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20231107 | 162600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20231107 | 162500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20231107 | 162400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20231107 | 162300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20231107 | 162200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20231107 | 162100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20231107 | 162000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20231107 | 161900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20231107 | 161800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20231107 | 161700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20231107 | 161600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20231107 | 161500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 228 | 20231107 | 161400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 229 | 20231107 | 161300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 230 | 20231107 | 161200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 231 | 20231107 | 161100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 232 | 20231107 | 161000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 233 | 20231107 | 160900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 234 | 20231107 | 160800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 235 | 20231107 | 160700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 236 | 20231107 | 160600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 237 | 20231107 | 160500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 238 | 20231107 | 160400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 239 | 20231107 | 160300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 240 | 20231107 | 160200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 241 | 20231107 | 160100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 242 | 20231107 | 160000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 5285 |
| 243 | 20231107 | 155900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 244 | 20231107 | 155800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 245 | 20231107 | 155700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 246 | 20231107 | 155600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 247 | 20231107 | 155500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 248 | 20231107 | 155400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 249 | 20231107 | 155300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 250 | 20231107 | 155200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 251 | 20231107 | 155100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 252 | 20231107 | 155000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 253 | 20231107 | 154900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 254 | 20231107 | 154800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 255 | 20231107 | 154700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 256 | 20231107 | 154600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 257 | 20231107 | 154500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 258 | 20231107 | 154400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 259 | 20231107 | 154300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 260 | 20231107 | 154200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 261 | 20231107 | 154100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 262 | 20231107 | 154000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 263 | 20231107 | 153900 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 264 | 20231107 | 153800 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 265 | 20231107 | 153700 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 266 | 20231107 | 153600 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 267 | 20231107 | 153500 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 268 | 20231107 | 153400 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 269 | 20231107 | 153300 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 270 | 20231107 | 153200 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 271 | 20231107 | 153100 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 272 | 20231107 | 153000 | 7167346050 | 28400 | 28400 | 28400 | 28400 | 10570 |
| 273 | 20231107 | 152900 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 274 | 20231107 | 152800 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 275 | 20231107 | 152700 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 276 | 20231107 | 152600 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 277 | 20231107 | 152500 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 278 | 20231107 | 152400 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 279 | 20231107 | 152300 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 280 | 20231107 | 152200 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 281 | 20231107 | 152100 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 282 | 20231107 | 152000 | 7017252050 | 28500 | 28500 | 28500 | 28500 | 0 |
| 283 | 20231107 | 151900 | 7017252050 | 28500 | 28450 | 28500 | 28450 | 863 |
| 284 | 20231107 | 151800 | 6992680550 | 28500 | 28450 | 28500 | 28450 | 428 |
| 285 | 20231107 | 151700 | 6980483050 | 28500 | 28500 | 28500 | 28500 | 1190 |
| 286 | 20231107 | 151600 | 6946568050 | 28500 | 28500 | 28500 | 28450 | 619 |
| 287 | 20231107 | 151500 | 6928927000 | 28500 | 28400 | 28500 | 28400 | 1453 |
| 288 | 20231107 | 151400 | 6887524300 | 28450 | 28450 | 28450 | 28450 | 315 |
| 289 | 20231107 | 151300 | 6878562550 | 28450 | 28450 | 28450 | 28400 | 632 |
| 290 | 20231107 | 151200 | 6860583950 | 28400 | 28450 | 28450 | 28400 | 159 |
| 291 | 20231107 | 151100 | 6856061450 | 28400 | 28450 | 28450 | 28400 | 94 |
| 292 | 20231107 | 151000 | 6853389600 | 28450 | 28450 | 28450 | 28400 | 94 |
| 293 | 20231107 | 150900 | 6850716150 | 28450 | 28450 | 28500 | 28450 | 1235 |
| 294 | 20231107 | 150800 | 6815580350 | 28400 | 28450 | 28450 | 28400 | 38 |
| 295 | 20231107 | 150700 | 6814500200 | 28450 | 28500 | 28500 | 28400 | 1747 |
| 296 | 20231107 | 150600 | 6764793400 | 28500 | 28450 | 28500 | 28450 | 1236 |
| 297 | 20231107 | 150500 | 6729591800 | 28450 | 28450 | 28450 | 28400 | 603 |
| 298 | 20231107 | 150400 | 6712436900 | 28450 | 28350 | 28450 | 28300 | 2369 |
| 299 | 20231107 | 150300 | 6645207100 | 28300 | 28350 | 28350 | 28300 | 211 |
| 300 | 20231107 | 150200 | 6639235250 | 28300 | 28300 | 28300 | 28250 | 999 |
| 301 | 20231107 | 150100 | 6610964850 | 28300 | 28250 | 28300 | 28250 | 20 |
| 302 | 20231107 | 150000 | 6610399550 | 28300 | 28300 | 28300 | 28250 | 46 |
| 303 | 20231107 | 145900 | 6609098450 | 28300 | 28250 | 28300 | 28250 | 203 |
| 304 | 20231107 | 145800 | 6603361450 | 28350 | 28300 | 28350 | 28250 | 801 |
| 305 | 20231107 | 145700 | 6580718250 | 28300 | 28300 | 28300 | 28250 | 117 |
| 306 | 20231107 | 145600 | 6577407450 | 28300 | 28250 | 28300 | 28250 | 51 |
| 307 | 20231107 | 145500 | 6575965150 | 28300 | 28250 | 28300 | 28250 | 422 |
| 308 | 20231107 | 145400 | 6564041700 | 28300 | 28300 | 28300 | 28250 | 44 |
| 309 | 20231107 | 145300 | 6562797600 | 28250 | 28250 | 28300 | 28250 | 332 |
| 310 | 20231107 | 145200 | 6553402850 | 28300 | 28150 | 28300 | 28150 | 1353 |
| 311 | 20231107 | 145100 | 6515245450 | 28150 | 28150 | 28200 | 28150 | 120 |
| 312 | 20231107 | 145000 | 6511865450 | 28150 | 28150 | 28200 | 28150 | 1493 |
| 313 | 20231107 | 144900 | 6469834900 | 28200 | 28250 | 28250 | 28200 | 3422 |
| 314 | 20231107 | 144800 | 6373324200 | 28250 | 28200 | 28250 | 28200 | 167 |
| 315 | 20231107 | 144700 | 6368611800 | 28250 | 28250 | 28300 | 28200 | 2662 |
| 316 | 20231107 | 144600 | 6293435400 | 28300 | 28250 | 28300 | 28250 | 703 |
| 317 | 20231107 | 144500 | 6273549900 | 28250 | 28300 | 28300 | 28250 | 223 |
| 318 | 20231107 | 144400 | 6267250050 | 28300 | 28300 | 28350 | 28250 | 1797 |
| 319 | 20231107 | 144300 | 6216474300 | 28300 | 28300 | 28350 | 28250 | 235 |
| 320 | 20231107 | 144200 | 6209825050 | 28350 | 28300 | 28350 | 28250 | 384 |
| 321 | 20231107 | 144100 | 6198961150 | 28300 | 28300 | 28300 | 28300 | 20 |
| 322 | 20231107 | 144000 | 6198395150 | 28300 | 28300 | 28350 | 28300 | 662 |
| 323 | 20231107 | 143900 | 6179659100 | 28300 | 28350 | 28350 | 28300 | 367 |
| 324 | 20231107 | 143800 | 6169260000 | 28300 | 28350 | 28400 | 28300 | 86 |
| 325 | 20231107 | 143700 | 6166822400 | 28350 | 28300 | 28350 | 28300 | 299 |
| 326 | 20231107 | 143600 | 6158353050 | 28300 | 28350 | 28350 | 28250 | 2762 |
| 327 | 20231107 | 143500 | 6080182250 | 28350 | 28350 | 28350 | 28350 | 197 |
| 328 | 20231107 | 143400 | 6074597300 | 28350 | 28350 | 28400 | 28350 | 178 |
| 329 | 20231107 | 143300 | 6069550000 | 28300 | 28350 | 28400 | 28300 | 587 |
| 330 | 20231107 | 143200 | 6052909100 | 28400 | 28350 | 28400 | 28350 | 136 |
| 331 | 20231107 | 143100 | 6049053300 | 28350 | 28350 | 28400 | 28350 | 317 |
| 332 | 20231107 | 143000 | 6040056100 | 28350 | 28350 | 28400 | 28350 | 176 |
| 333 | 20231107 | 142900 | 6035066300 | 28350 | 28350 | 28400 | 28350 | 547 |
| 334 | 20231107 | 142800 | 6019558400 | 28400 | 28350 | 28400 | 28350 | 185 |
| 335 | 20231107 | 142700 | 6014310400 | 28350 | 28400 | 28400 | 28350 | 41 |
| 336 | 20231107 | 142600 | 6013147800 | 28350 | 28350 | 28400 | 28350 | 188 |
| 337 | 20231107 | 142500 | 6007816050 | 28350 | 28350 | 28400 | 28350 | 101 |
| 338 | 20231107 | 142400 | 6004952500 | 28350 | 28350 | 28400 | 28350 | 201 |
| 339 | 20231107 | 142300 | 5999248950 | 28350 | 28350 | 28400 | 28350 | 55 |
| 340 | 20231107 | 142200 | 5997687850 | 28350 | 28350 | 28400 | 28350 | 192 |
| 341 | 20231107 | 142100 | 5992240400 | 28400 | 28350 | 28400 | 28350 | 1463 |
| 342 | 20231107 | 142000 | 5950762500 | 28350 | 28400 | 28450 | 28350 | 218 |
| 343 | 20231107 | 141900 | 5944571300 | 28400 | 28400 | 28450 | 28400 | 269 |
| 344 | 20231107 | 141800 | 5936931350 | 28400 | 28400 | 28400 | 28400 | 513 |
| 345 | 20231107 | 141700 | 5922362150 | 28450 | 28400 | 28450 | 28350 | 936 |
| 346 | 20231107 | 141600 | 5895780700 | 28400 | 28400 | 28450 | 28400 | 22 |
| 347 | 20231107 | 141500 | 5895155700 | 28450 | 28400 | 28450 | 28400 | 80 |
| 348 | 20231107 | 141400 | 5892880000 | 28400 | 28400 | 28450 | 28400 | 147 |
| 349 | 20231107 | 141300 | 5888703000 | 28400 | 28400 | 28450 | 28400 | 39 |
| 350 | 20231107 | 141200 | 5887594450 | 28400 | 28450 | 28450 | 28400 | 114 |
| 351 | 20231107 | 141100 | 5884352000 | 28450 | 28400 | 28450 | 28400 | 20 |
| 352 | 20231107 | 141000 | 5883783800 | 28450 | 28400 | 28450 | 28400 | 133 |
| 353 | 20231107 | 140900 | 5880000800 | 28400 | 28400 | 28450 | 28400 | 91 |
| 354 | 20231107 | 140800 | 5877412450 | 28400 | 28450 | 28450 | 28400 | 193 |
| 355 | 20231107 | 140700 | 5871926050 | 28400 | 28400 | 28400 | 28350 | 245 |
| 356 | 20231107 | 140600 | 5864972550 | 28350 | 28400 | 28400 | 28350 | 78 |
| 357 | 20231107 | 140500 | 5862758400 | 28350 | 28350 | 28350 | 28350 | 14 |
| 358 | 20231107 | 140400 | 5862361500 | 28350 | 28350 | 28350 | 28350 | 11 |
| 359 | 20231107 | 140300 | 5862049650 | 28350 | 28400 | 28400 | 28350 | 99 |
| 360 | 20231107 | 140200 | 5859238600 | 28400 | 28400 | 28400 | 28400 | 27 |
| 361 | 20231107 | 140100 | 5858471800 | 28400 | 28400 | 28450 | 28400 | 57 |
| 362 | 20231107 | 140000 | 5856852750 | 28350 | 28400 | 28450 | 28350 | 52 |
| 363 | 20231107 | 135900 | 5855375900 | 28400 | 28450 | 28450 | 28400 | 278 |
| 364 | 20231107 | 135800 | 5847478400 | 28400 | 28400 | 28450 | 28400 | 27 |
| 365 | 20231107 | 135700 | 5846710900 | 28400 | 28400 | 28450 | 28400 | 21 |
| 366 | 20231107 | 135600 | 5846114350 | 28400 | 28400 | 28450 | 28400 | 33 |
| 367 | 20231107 | 135500 | 5845177000 | 28400 | 28400 | 28450 | 28400 | 50 |
| 368 | 20231107 | 135400 | 5843756800 | 28400 | 28400 | 28450 | 28400 | 61 |
| 369 | 20231107 | 135300 | 5842023900 | 28400 | 28350 | 28400 | 28350 | 127 |
| 370 | 20231107 | 135200 | 5838417600 | 28350 | 28350 | 28400 | 28350 | 266 |
| 371 | 20231107 | 135100 | 5830865000 | 28350 | 28400 | 28400 | 28350 | 328 |
| 372 | 20231107 | 135000 | 5821550900 | 28400 | 28400 | 28400 | 28350 | 143 |
| 373 | 20231107 | 134900 | 5817490500 | 28350 | 28400 | 28450 | 28350 | 493 |
| 374 | 20231107 | 134800 | 5803488700 | 28400 | 28400 | 28450 | 28400 | 211 |
| 375 | 20231107 | 134700 | 5797486750 | 28450 | 28400 | 28450 | 28400 | 164 |
| 376 | 20231107 | 134600 | 5792823750 | 28450 | 28500 | 28500 | 28400 | 512 |
| 377 | 20231107 | 134500 | 5778251400 | 28450 | 28400 | 28450 | 28400 | 192 |
| 378 | 20231107 | 134400 | 5772789150 | 28400 | 28450 | 28450 | 28400 | 25 |
| 379 | 20231107 | 134300 | 5772078750 | 28450 | 28450 | 28450 | 28400 | 383 |
| 380 | 20231107 | 134200 | 5761200650 | 28450 | 28450 | 28450 | 28400 | 777 |
| 381 | 20231107 | 134100 | 5739095500 | 28450 | 28450 | 28450 | 28400 | 240 |
| 382 | 20231107 | 134000 | 5732269050 | 28450 | 28400 | 28450 | 28400 | 125 |
| 383 | 20231107 | 133900 | 5728718000 | 28400 | 28400 | 28400 | 28400 | 289 |
| 384 | 20231107 | 133800 | 5720510400 | 28400 | 28350 | 28400 | 28350 | 173 |
| 385 | 20231107 | 133700 | 5715605100 | 28350 | 28400 | 28400 | 28350 | 345 |
| 386 | 20231107 | 133600 | 5705811250 | 28400 | 28350 | 28400 | 28350 | 184 |
| 387 | 20231107 | 133500 | 5700591200 | 28350 | 28300 | 28350 | 28300 | 635 |
| 388 | 20231107 | 133400 | 5682589400 | 28350 | 28300 | 28350 | 28300 | 358 |
| 389 | 20231107 | 133300 | 5672442350 | 28300 | 28300 | 28300 | 28250 | 131 |
| 390 | 20231107 | 133200 | 5668735500 | 28250 | 28300 | 28300 | 28250 | 169 |
| 391 | 20231107 | 133100 | 5663960750 | 28300 | 28300 | 28300 | 28300 | 211 |
| 392 | 20231107 | 133000 | 5657989450 | 28250 | 28250 | 28300 | 28250 | 17 |
| 393 | 20231107 | 132900 | 5657509000 | 28250 | 28250 | 28250 | 28250 | 39 |
| 394 | 20231107 | 132800 | 5656407250 | 28250 | 28300 | 28300 | 28250 | 230 |
| 395 | 20231107 | 132700 | 5649904450 | 28300 | 28250 | 28300 | 28250 | 150 |
| 396 | 20231107 | 132600 | 5645663750 | 28250 | 28300 | 28300 | 28250 | 72 |
| 397 | 20231107 | 132500 | 5643626600 | 28300 | 28350 | 28350 | 28300 | 26 |
| 398 | 20231107 | 132400 | 5642890750 | 28300 | 28300 | 28300 | 28300 | 95 |
| 399 | 20231107 | 132300 | 5640202250 | 28300 | 28300 | 28350 | 28300 | 78 |
| 400 | 20231107 | 132200 | 5637994600 | 28300 | 28350 | 28350 | 28300 | 246 |
| 401 | 20231107 | 132100 | 5631029050 | 28250 | 28250 | 28250 | 28250 | 129 |
| 402 | 20231107 | 132000 | 5627384800 | 28250 | 28300 | 28300 | 28250 | 358 |
| 403 | 20231107 | 131900 | 5617263050 | 28300 | 28300 | 28300 | 28300 | 291 |
| 404 | 20231107 | 131800 | 5609027750 | 28300 | 28300 | 28300 | 28250 | 409 |
| 405 | 20231107 | 131700 | 5597453500 | 28250 | 28250 | 28250 | 28250 | 48 |
| 406 | 20231107 | 131600 | 5596097500 | 28250 | 28250 | 28250 | 28250 | 110 |
| 407 | 20231107 | 131500 | 5592990000 | 28250 | 28250 | 28250 | 28250 | 15 |
| 408 | 20231107 | 131400 | 5592566250 | 28250 | 28250 | 28250 | 28250 | 101 |
| 409 | 20231107 | 131300 | 5589713000 | 28250 | 28250 | 28250 | 28250 | 0 |
| 410 | 20231107 | 131200 | 5589713000 | 28250 | 28300 | 28300 | 28250 | 129 |
| 411 | 20231107 | 131100 | 5586066600 | 28300 | 28300 | 28350 | 28300 | 684 |
| 412 | 20231107 | 131000 | 5566709300 | 28300 | 28350 | 28350 | 28300 | 356 |
| 413 | 20231107 | 130900 | 5556631700 | 28300 | 28300 | 28350 | 28300 | 82 |
| 414 | 20231107 | 130800 | 5554310450 | 28300 | 28300 | 28300 | 28300 | 27 |
| 415 | 20231107 | 130700 | 5553546350 | 28300 | 28350 | 28350 | 28300 | 41 |
| 416 | 20231107 | 130600 | 5552386000 | 28300 | 28350 | 28350 | 28300 | 28 |
| 417 | 20231107 | 130500 | 5551593400 | 28300 | 28300 | 28300 | 28300 | 1 |
| 418 | 20231107 | 130400 | 5551565100 | 28350 | 28300 | 28350 | 28300 | 18 |
| 419 | 20231107 | 130300 | 5551054950 | 28300 | 28350 | 28350 | 28300 | 132 |
| 420 | 20231107 | 130200 | 5547317750 | 28350 | 28350 | 28350 | 28350 | 101 |
| 421 | 20231107 | 130100 | 5544454400 | 28350 | 28350 | 28350 | 28350 | 5 |
| 422 | 20231107 | 130000 | 5544312650 | 28350 | 28300 | 28350 | 28300 | 25 |
| 423 | 20231107 | 125900 | 5543605000 | 28300 | 28300 | 28350 | 28300 | 352 |
| 424 | 20231107 | 125800 | 5533643350 | 28350 | 28350 | 28350 | 28350 | 87 |
| 425 | 20231107 | 125700 | 5531176900 | 28350 | 28250 | 28350 | 28250 | 3742 |
| 426 | 20231107 | 125600 | 5425275700 | 28300 | 28250 | 28300 | 28250 | 593 |
| 427 | 20231107 | 125500 | 5408521800 | 28300 | 28300 | 28350 | 28300 | 441 |
| 428 | 20231107 | 125400 | 5396041450 | 28300 | 28300 | 28300 | 28300 | 50 |
| 429 | 20231107 | 125300 | 5394626450 | 28300 | 28300 | 28300 | 28300 | 93 |
| 430 | 20231107 | 125200 | 5391994550 | 28350 | 28350 | 28350 | 28300 | 1104 |
| 431 | 20231107 | 125100 | 5360696500 | 28300 | 28300 | 28350 | 28300 | 1250 |
| 432 | 20231107 | 125000 | 5325321450 | 28250 | 28250 | 28250 | 28250 | 13 |
| 433 | 20231107 | 124900 | 5324954200 | 28250 | 28250 | 28250 | 28250 | 1 |
| 434 | 20231107 | 124800 | 5324925950 | 28250 | 28300 | 28300 | 28250 | 18 |
| 435 | 20231107 | 124700 | 5324417250 | 28200 | 28250 | 28250 | 28200 | 223 |
| 436 | 20231107 | 124600 | 5318123950 | 28250 | 28250 | 28250 | 28250 | 575 |
| 437 | 20231107 | 124500 | 5301880200 | 28250 | 28200 | 28250 | 28200 | 177 |
| 438 | 20231107 | 124400 | 5296888500 | 28200 | 28250 | 28250 | 28200 | 1078 |
| 439 | 20231107 | 124300 | 5266455000 | 28250 | 28250 | 28250 | 28250 | 282 |
| 440 | 20231107 | 124200 | 5258488500 | 28300 | 28300 | 28300 | 28300 | 633 |
| 441 | 20231107 | 124100 | 5240574600 | 28300 | 28300 | 28300 | 28300 | 357 |
| 442 | 20231107 | 124000 | 5230471500 | 28300 | 28300 | 28300 | 28250 | 58 |
| 443 | 20231107 | 123900 | 5228832550 | 28300 | 28250 | 28300 | 28250 | 404 |
| 444 | 20231107 | 123800 | 5217417700 | 28250 | 28300 | 28300 | 28250 | 376 |
| 445 | 20231107 | 123700 | 5206777950 | 28350 | 28350 | 28350 | 28350 | 2 |
| 446 | 20231107 | 123600 | 5206721250 | 28350 | 28350 | 28350 | 28300 | 982 |
| 447 | 20231107 | 123500 | 5178918000 | 28350 | 28400 | 28400 | 28300 | 697 |
| 448 | 20231107 | 123400 | 5159180750 | 28300 | 28350 | 28350 | 28300 | 1000 |
| 449 | 20231107 | 123300 | 5130868950 | 28400 | 28400 | 28400 | 28400 | 1 |
| 450 | 20231107 | 123200 | 5130840550 | 28300 | 28300 | 28350 | 28300 | 634 |
| 451 | 20231107 | 123100 | 5112874550 | 28250 | 28300 | 28300 | 28250 | 1335 |
| 452 | 20231107 | 123000 | 5075136300 | 28300 | 28300 | 28300 | 28250 | 103 |
| 453 | 20231107 | 122900 | 5072222900 | 28300 | 28300 | 28300 | 28300 | 164 |
| 454 | 20231107 | 122800 | 5067581700 | 28300 | 28300 | 28350 | 28300 | 690 |
| 455 | 20231107 | 122700 | 5048053700 | 28300 | 28350 | 28350 | 28300 | 300 |
| 456 | 20231107 | 122600 | 5039558700 | 28300 | 28350 | 28350 | 28300 | 66 |
| 457 | 20231107 | 122500 | 5037690100 | 28350 | 28350 | 28350 | 28300 | 442 |
| 458 | 20231107 | 122400 | 5025175600 | 28350 | 28300 | 28350 | 28300 | 325 |
| 459 | 20231107 | 122300 | 5015962750 | 28300 | 28300 | 28300 | 28300 | 338 |
| 460 | 20231107 | 122200 | 5006397350 | 28300 | 28300 | 28300 | 28300 | 60 |
| 461 | 20231107 | 122100 | 5004699350 | 28250 | 28250 | 28250 | 28250 | 220 |
| 462 | 20231107 | 122000 | 4998484350 | 28250 | 28250 | 28250 | 28250 | 136 |
| 463 | 20231107 | 121900 | 4994642350 | 28250 | 28300 | 28300 | 28250 | 161 |
| 464 | 20231107 | 121800 | 4990093450 | 28350 | 28350 | 28350 | 28250 | 2303 |
| 465 | 20231107 | 121700 | 4924916400 | 28350 | 28250 | 28350 | 28200 | 1167 |
| 466 | 20231107 | 121600 | 4891877650 | 28250 | 28250 | 28250 | 28250 | 182 |
| 467 | 20231107 | 121500 | 4886736150 | 28250 | 28300 | 28300 | 28200 | 458 |
| 468 | 20231107 | 121400 | 4873805250 | 28200 | 28250 | 28300 | 28200 | 472 |
| 469 | 20231107 | 121300 | 4860492700 | 28200 | 28250 | 28300 | 28200 | 3918 |
| 470 | 20231107 | 121200 | 4749892350 | 28300 | 28300 | 28300 | 28300 | 2243 |
| 471 | 20231107 | 121100 | 4686415450 | 28300 | 28300 | 28350 | 28300 | 1482 |
| 472 | 20231107 | 121000 | 4644474500 | 28350 | 28350 | 28350 | 28350 | 1290 |
| 473 | 20231107 | 120900 | 4607903000 | 28400 | 28400 | 28400 | 28400 | 527 |
| 474 | 20231107 | 120800 | 4592936200 | 28400 | 28400 | 28450 | 28350 | 1226 |
| 475 | 20231107 | 120700 | 4558134350 | 28450 | 28450 | 28450 | 28400 | 239 |
| 476 | 20231107 | 120600 | 4551346100 | 28450 | 28400 | 28500 | 28400 | 1749 |
| 477 | 20231107 | 120500 | 4501613950 | 28350 | 28400 | 28400 | 28350 | 880 |
| 478 | 20231107 | 120400 | 4476651550 | 28400 | 28400 | 28450 | 28400 | 2871 |
| 479 | 20231107 | 120300 | 4395115100 | 28450 | 28450 | 28500 | 28400 | 6430 |
| 480 | 20231107 | 120200 | 4212308000 | 28450 | 28500 | 28500 | 28450 | 379 |
| 481 | 20231107 | 120100 | 4201507200 | 28500 | 28500 | 28500 | 28450 | 453 |
| 482 | 20231107 | 120000 | 4188599950 | 28500 | 28550 | 28550 | 28450 | 10251 |
| 483 | 20231107 | 115900 | 3896256150 | 28600 | 28600 | 28600 | 28600 | 12 |
| 484 | 20231107 | 115800 | 3895912950 | 28600 | 28600 | 28600 | 28600 | 306 |
| 485 | 20231107 | 115700 | 3887161350 | 28600 | 28600 | 28600 | 28550 | 455 |
| 486 | 20231107 | 115600 | 3874168550 | 28600 | 28550 | 28600 | 28550 | 22 |
| 487 | 20231107 | 115500 | 3873539400 | 28550 | 28550 | 28600 | 28550 | 210 |
| 488 | 20231107 | 115400 | 3867540000 | 28600 | 28600 | 28600 | 28600 | 0 |
| 489 | 20231107 | 115300 | 3867540000 | 28600 | 28550 | 28600 | 28550 | 162 |
| 490 | 20231107 | 115200 | 3862907350 | 28550 | 28600 | 28600 | 28550 | 13 |
| 491 | 20231107 | 115100 | 3862535600 | 28600 | 28600 | 28600 | 28600 | 88 |
| 492 | 20231107 | 115000 | 3860018800 | 28600 | 28600 | 28600 | 28550 | 216 |
| 493 | 20231107 | 114900 | 3853841950 | 28600 | 28650 | 28650 | 28600 | 83 |
| 494 | 20231107 | 114800 | 3851468000 | 28600 | 28600 | 28600 | 28600 | 407 |
| 495 | 20231107 | 114700 | 3839827800 | 28600 | 28600 | 28600 | 28600 | 768 |
| 496 | 20231107 | 114600 | 3817863000 | 28600 | 28600 | 28600 | 28600 | 1 |
| 497 | 20231107 | 114500 | 3817834400 | 28650 | 28650 | 28650 | 28600 | 113 |
| 498 | 20231107 | 114400 | 3814601850 | 28600 | 28600 | 28600 | 28600 | 126 |
| 499 | 20231107 | 114300 | 3810998250 | 28600 | 28600 | 28600 | 28600 | 200 |
| 500 | 20231107 | 114200 | 3805278250 | 28600 | 28600 | 28600 | 28600 | 3 |
| 501 | 20231107 | 114100 | 3805192450 | 28600 | 28600 | 28600 | 28600 | 27 |
| 502 | 20231107 | 114000 | 3804420250 | 28600 | 28600 | 28600 | 28600 | 150 |
| 503 | 20231107 | 113900 | 3800130250 | 28600 | 28600 | 28600 | 28600 | 110 |
| 504 | 20231107 | 113800 | 3796984250 | 28550 | 28600 | 28600 | 28550 | 60 |
| 505 | 20231107 | 113700 | 3795268300 | 28600 | 28600 | 28600 | 28550 | 53 |
| 506 | 20231107 | 113600 | 3793753750 | 28600 | 28600 | 28600 | 28600 | 130 |
| 507 | 20231107 | 113500 | 3790035750 | 28600 | 28550 | 28600 | 28550 | 36 |
| 508 | 20231107 | 113400 | 3789007700 | 28600 | 28600 | 28600 | 28600 | 153 |
| 509 | 20231107 | 113300 | 3784631900 | 28600 | 28600 | 28600 | 28550 | 94 |
| 510 | 20231107 | 113200 | 3781946950 | 28550 | 28550 | 28550 | 28550 | 39 |
| 511 | 20231107 | 113100 | 3780833500 | 28600 | 28600 | 28600 | 28600 | 8 |
| 512 | 20231107 | 113000 | 3780604700 | 28600 | 28600 | 28600 | 28600 | 1 |
| 513 | 20231107 | 112900 | 3780576100 | 28600 | 28550 | 28600 | 28550 | 226 |
| 514 | 20231107 | 112800 | 3774112700 | 28550 | 28600 | 28600 | 28550 | 668 |
| 515 | 20231107 | 112700 | 3755035650 | 28600 | 28600 | 28600 | 28600 | 17 |
| 516 | 20231107 | 112600 | 3754549450 | 28600 | 28600 | 28600 | 28600 | 6 |
| 517 | 20231107 | 112500 | 3754377850 | 28600 | 28600 | 28600 | 28550 | 612 |
| 518 | 20231107 | 112400 | 3736878150 | 28600 | 28600 | 28600 | 28600 | 5 |
| 519 | 20231107 | 112300 | 3736735150 | 28550 | 28600 | 28600 | 28550 | 287 |
| 520 | 20231107 | 112200 | 3728530500 | 28550 | 28550 | 28550 | 28550 | 910 |
| 521 | 20231107 | 112100 | 3702550000 | 28550 | 28600 | 28600 | 28550 | 356 |
| 522 | 20231107 | 112000 | 3692386150 | 28550 | 28600 | 28600 | 28550 | 723 |
| 523 | 20231107 | 111900 | 3671709300 | 28600 | 28600 | 28650 | 28600 | 651 |
| 524 | 20231107 | 111800 | 3653090650 | 28600 | 28600 | 28600 | 28550 | 846 |
| 525 | 20231107 | 111700 | 3628918750 | 28550 | 28600 | 28600 | 28550 | 2114 |
| 526 | 20231107 | 111600 | 3568461000 | 28650 | 28650 | 28650 | 28650 | 622 |
| 527 | 20231107 | 111500 | 3550640700 | 28650 | 28600 | 28700 | 28600 | 1191 |
| 528 | 20231107 | 111400 | 3516523850 | 28600 | 28600 | 28650 | 28600 | 255 |
| 529 | 20231107 | 111300 | 3509228350 | 28600 | 28650 | 28650 | 28600 | 417 |
| 530 | 20231107 | 111200 | 3497297000 | 28650 | 28650 | 28650 | 28650 | 1046 |
| 531 | 20231107 | 111100 | 3467329100 | 28650 | 28650 | 28700 | 28600 | 1050 |
| 532 | 20231107 | 111000 | 3437257350 | 28650 | 28700 | 28700 | 28600 | 160 |
| 533 | 20231107 | 110900 | 3432674350 | 28700 | 28650 | 28700 | 28650 | 692 |
| 534 | 20231107 | 110800 | 3412848500 | 28700 | 28700 | 28700 | 28650 | 5 |
| 535 | 20231107 | 110700 | 3412705050 | 28650 | 28650 | 28650 | 28600 | 852 |
| 536 | 20231107 | 110600 | 3388307000 | 28650 | 28700 | 28700 | 28650 | 2817 |
| 537 | 20231107 | 110500 | 3307566950 | 28700 | 28750 | 28750 | 28700 | 180 |
| 538 | 20231107 | 110400 | 3302393450 | 28750 | 28750 | 28750 | 28750 | 4 |
| 539 | 20231107 | 110300 | 3302278450 | 28750 | 28650 | 28750 | 28650 | 87 |
| 540 | 20231107 | 110200 | 3299777500 | 28650 | 28700 | 28750 | 28650 | 1363 |
| 541 | 20231107 | 110100 | 3260662400 | 28700 | 28750 | 28750 | 28700 | 159 |
| 542 | 20231107 | 110000 | 3256097600 | 28750 | 28750 | 28800 | 28700 | 89 |
| 543 | 20231107 | 105900 | 3253543000 | 28700 | 28800 | 28800 | 28700 | 6326 |
| 544 | 20231107 | 105800 | 3071444250 | 28850 | 28850 | 28850 | 28800 | 568 |
| 545 | 20231107 | 105700 | 3055059450 | 28850 | 28850 | 28850 | 28800 | 147 |
| 546 | 20231107 | 105600 | 3050821100 | 28850 | 28850 | 28850 | 28850 | 106 |
| 547 | 20231107 | 105500 | 3047763000 | 28850 | 28850 | 28850 | 28800 | 155 |
| 548 | 20231107 | 105400 | 3043291500 | 28850 | 28850 | 28850 | 28850 | 98 |
| 549 | 20231107 | 105300 | 3040464200 | 28800 | 28850 | 28900 | 28800 | 819 |
| 550 | 20231107 | 105200 | 3016839400 | 28900 | 28850 | 28900 | 28850 | 87 |
| 551 | 20231107 | 105100 | 3014329200 | 28850 | 28850 | 28850 | 28850 | 142 |
| 552 | 20231107 | 105000 | 3010232500 | 28850 | 28900 | 28900 | 28850 | 131 |
| 553 | 20231107 | 104900 | 3006452400 | 28900 | 28900 | 28900 | 28850 | 18 |
| 554 | 20231107 | 104800 | 3005932400 | 28900 | 28850 | 28900 | 28850 | 6 |
| 555 | 20231107 | 104700 | 3005759150 | 28900 | 28850 | 28900 | 28850 | 210 |
| 556 | 20231107 | 104600 | 2999695650 | 28850 | 28900 | 28900 | 28850 | 5 |
| 557 | 20231107 | 104500 | 2999551350 | 28900 | 28850 | 28900 | 28850 | 24 |
| 558 | 20231107 | 104400 | 2998858900 | 28850 | 28850 | 28850 | 28850 | 31 |
| 559 | 20231107 | 104300 | 2997964550 | 28850 | 28900 | 28900 | 28850 | 31 |
| 560 | 20231107 | 104200 | 2997069700 | 28850 | 28850 | 28900 | 28850 | 106 |
| 561 | 20231107 | 104100 | 2994011550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 562 | 20231107 | 104000 | 2994011550 | 28850 | 28850 | 28850 | 28850 | 104 |
| 563 | 20231107 | 103900 | 2991011150 | 28850 | 28900 | 28900 | 28850 | 321 |
| 564 | 20231107 | 103800 | 2981740250 | 28900 | 28850 | 28900 | 28850 | 1165 |
| 565 | 20231107 | 103700 | 2948129950 | 28850 | 28850 | 28850 | 28850 | 32 |
| 566 | 20231107 | 103600 | 2947206750 | 28850 | 28850 | 28850 | 28850 | 115 |
| 567 | 20231107 | 103500 | 2943889000 | 28850 | 28900 | 28900 | 28850 | 198 |
| 568 | 20231107 | 103400 | 2938172550 | 28900 | 28850 | 28900 | 28850 | 481 |
| 569 | 20231107 | 103300 | 2924274200 | 28850 | 28800 | 28850 | 28800 | 411 |
| 570 | 20231107 | 103200 | 2912417000 | 28850 | 28800 | 28850 | 28800 | 68 |
| 571 | 20231107 | 103100 | 2910456600 | 28850 | 28850 | 28900 | 28850 | 320 |
| 572 | 20231107 | 103000 | 2901224550 | 28800 | 28850 | 28850 | 28800 | 261 |
| 573 | 20231107 | 102900 | 2893695450 | 28900 | 28850 | 28900 | 28850 | 11 |
| 574 | 20231107 | 102800 | 2893377750 | 28850 | 28850 | 28850 | 28850 | 201 |
| 575 | 20231107 | 102700 | 2887578900 | 28850 | 28900 | 28900 | 28850 | 273 |
| 576 | 20231107 | 102600 | 2879702650 | 28900 | 28850 | 28900 | 28850 | 249 |
| 577 | 20231107 | 102500 | 2872512950 | 28850 | 28900 | 28900 | 28850 | 376 |
| 578 | 20231107 | 102400 | 2861665050 | 28900 | 28850 | 28900 | 28850 | 220 |
| 579 | 20231107 | 102300 | 2855317850 | 28900 | 28900 | 28900 | 28900 | 127 |
| 580 | 20231107 | 102200 | 2851647550 | 28850 | 28900 | 28900 | 28850 | 126 |
| 581 | 20231107 | 102100 | 2848006950 | 28850 | 28900 | 28950 | 28850 | 260 |
| 582 | 20231107 | 102000 | 2840490750 | 28900 | 28900 | 28900 | 28900 | 11 |
| 583 | 20231107 | 101900 | 2840172850 | 28950 | 28900 | 28950 | 28900 | 183 |
| 584 | 20231107 | 101800 | 2834884050 | 28850 | 28850 | 28850 | 28850 | 24 |
| 585 | 20231107 | 101700 | 2834191650 | 28850 | 28950 | 28950 | 28850 | 1745 |
| 586 | 20231107 | 101600 | 2783803050 | 28950 | 29000 | 29000 | 28950 | 806 |
| 587 | 20231107 | 101500 | 2760434750 | 28850 | 28900 | 29000 | 28850 | 1266 |
| 588 | 20231107 | 101400 | 2723775100 | 28850 | 28850 | 28900 | 28850 | 984 |
| 589 | 20231107 | 101300 | 2695361800 | 28850 | 28850 | 28850 | 28800 | 331 |
| 590 | 20231107 | 101200 | 2685818500 | 28900 | 28800 | 28900 | 28800 | 72 |
| 591 | 20231107 | 101100 | 2683743550 | 28850 | 28850 | 28850 | 28800 | 328 |
| 592 | 20231107 | 101000 | 2674285750 | 28900 | 28900 | 28900 | 28800 | 1018 |
| 593 | 20231107 | 100900 | 2644869600 | 28850 | 28800 | 28850 | 28800 | 784 |
| 594 | 20231107 | 100800 | 2622260150 | 28750 | 28750 | 28800 | 28750 | 101 |
| 595 | 20231107 | 100700 | 2619356350 | 28800 | 28800 | 28800 | 28750 | 71 |
| 596 | 20231107 | 100600 | 2617311650 | 28800 | 28800 | 28800 | 28800 | 308 |
| 597 | 20231107 | 100500 | 2608441250 | 28800 | 28850 | 28850 | 28800 | 125 |
| 598 | 20231107 | 100400 | 2604840550 | 28800 | 28750 | 28850 | 28750 | 1925 |
| 599 | 20231107 | 100300 | 2549407050 | 28700 | 28750 | 28800 | 28700 | 469 |
| 600 | 20231107 | 100200 | 2535923550 | 28750 | 28750 | 28750 | 28700 | 170 |
| 601 | 20231107 | 100100 | 2531041950 | 28700 | 28750 | 28750 | 28650 | 231 |
| 602 | 20231107 | 100000 | 2524412250 | 28750 | 28700 | 28750 | 28650 | 384 |
| 603 | 20231107 | 095900 | 2513401800 | 28700 | 28700 | 28700 | 28650 | 528 |
| 604 | 20231107 | 095800 | 2498256850 | 28700 | 28700 | 28700 | 28700 | 606 |
| 605 | 20231107 | 095700 | 2480864650 | 28700 | 28650 | 28700 | 28650 | 242 |
| 606 | 20231107 | 095600 | 2473931250 | 28650 | 28700 | 28700 | 28650 | 178 |
| 607 | 20231107 | 095500 | 2468829500 | 28650 | 28650 | 28700 | 28650 | 214 |
| 608 | 20231107 | 095400 | 2462698150 | 28650 | 28650 | 28700 | 28650 | 1417 |
| 609 | 20231107 | 095300 | 2422052500 | 28650 | 28700 | 28700 | 28650 | 538 |
| 610 | 20231107 | 095200 | 2406633850 | 28650 | 28700 | 28750 | 28650 | 388 |
| 611 | 20231107 | 095100 | 2395501400 | 28700 | 28750 | 28750 | 28700 | 73 |
| 612 | 20231107 | 095000 | 2393406250 | 28700 | 28650 | 28750 | 28650 | 551 |
| 613 | 20231107 | 094900 | 2377608900 | 28700 | 28700 | 28700 | 28650 | 112 |
| 614 | 20231107 | 094800 | 2374395450 | 28700 | 28750 | 28750 | 28700 | 3667 |
| 615 | 20231107 | 094700 | 2269098250 | 28750 | 28750 | 28800 | 28750 | 79 |
| 616 | 20231107 | 094600 | 2266824700 | 28800 | 28800 | 28800 | 28750 | 475 |
| 617 | 20231107 | 094500 | 2253161950 | 28750 | 28750 | 28750 | 28700 | 2167 |
| 618 | 20231107 | 094400 | 2190862250 | 28700 | 28700 | 28750 | 28700 | 174 |
| 619 | 20231107 | 094300 | 2185866700 | 28700 | 28750 | 28750 | 28700 | 959 |
| 620 | 20231107 | 094200 | 2158342950 | 28750 | 28750 | 28750 | 28700 | 10 |
| 621 | 20231107 | 094100 | 2158055600 | 28750 | 28700 | 28750 | 28700 | 577 |
| 622 | 20231107 | 094000 | 2141494000 | 28700 | 28750 | 28750 | 28700 | 329 |
| 623 | 20231107 | 093900 | 2132046450 | 28750 | 28800 | 28800 | 28750 | 350 |
| 624 | 20231107 | 093800 | 2121979850 | 28800 | 28750 | 28800 | 28700 | 420 |
| 625 | 20231107 | 093700 | 2109899650 | 28750 | 28800 | 28800 | 28700 | 1901 |
| 626 | 20231107 | 093600 | 2055245800 | 28800 | 28800 | 28800 | 28750 | 510 |
| 627 | 20231107 | 093500 | 2040579550 | 28800 | 28750 | 28800 | 28750 | 262 |
| 628 | 20231107 | 093400 | 2033046800 | 28750 | 28700 | 28750 | 28650 | 1076 |
| 629 | 20231107 | 093300 | 2002167150 | 28700 | 28650 | 28700 | 28650 | 1348 |
| 630 | 20231107 | 093200 | 1963533350 | 28650 | 28750 | 28750 | 28650 | 2409 |
| 631 | 20231107 | 093100 | 1894392850 | 28700 | 28700 | 28750 | 28700 | 2346 |
| 632 | 20231107 | 093000 | 1827060850 | 28700 | 28700 | 28750 | 28700 | 1256 |
| 633 | 20231107 | 092900 | 1791010050 | 28700 | 28700 | 28750 | 28700 | 1759 |
| 634 | 20231107 | 092800 | 1740505800 | 28750 | 28750 | 28750 | 28700 | 488 |
| 635 | 20231107 | 092700 | 1726492800 | 28750 | 28800 | 28800 | 28700 | 646 |
| 636 | 20231107 | 092600 | 1707935450 | 28750 | 28900 | 28900 | 28700 | 10307 |
| 637 | 20231107 | 092500 | 1411507800 | 28900 | 28900 | 28950 | 28900 | 971 |
| 638 | 20231107 | 092400 | 1383445050 | 28900 | 28900 | 28900 | 28900 | 621 |
| 639 | 20231107 | 092300 | 1365498150 | 28900 | 28950 | 28950 | 28900 | 391 |
| 640 | 20231107 | 092200 | 1354198200 | 28900 | 28900 | 28900 | 28900 | 471 |
| 641 | 20231107 | 092100 | 1340586300 | 28900 | 28950 | 28950 | 28850 | 726 |
| 642 | 20231107 | 092000 | 1319604700 | 28950 | 28900 | 28950 | 28900 | 853 |
| 643 | 20231107 | 091900 | 1294935600 | 28900 | 28850 | 28950 | 28850 | 570 |
| 644 | 20231107 | 091800 | 1278457000 | 28850 | 28900 | 28900 | 28850 | 520 |
| 645 | 20231107 | 091700 | 1263443550 | 28900 | 28900 | 28900 | 28850 | 318 |
| 646 | 20231107 | 091600 | 1254254950 | 28850 | 28800 | 28850 | 28800 | 982 |
| 647 | 20231107 | 091500 | 1225947950 | 28750 | 28800 | 28850 | 28750 | 4532 |
| 648 | 20231107 | 091400 | 1095554350 | 28800 | 28850 | 28850 | 28800 | 1272 |
| 649 | 20231107 | 091300 | 1058912450 | 28850 | 28850 | 28850 | 28750 | 2047 |
| 650 | 20231107 | 091200 | 999943600 | 28850 | 28750 | 28850 | 28750 | 1505 |
| 651 | 20231107 | 091100 | 956628250 | 28750 | 28900 | 28900 | 28750 | 4284 |
| 652 | 20231107 | 091000 | 833162100 | 28850 | 28950 | 28950 | 28850 | 1656 |
| 653 | 20231107 | 090900 | 785303350 | 28950 | 29000 | 29000 | 28950 | 891 |
| 654 | 20231107 | 090800 | 759503850 | 29000 | 29100 | 29100 | 29000 | 1269 |
| 655 | 20231107 | 090700 | 722620050 | 29100 | 28950 | 29150 | 28900 | 936 |
| 656 | 20231107 | 090600 | 695406000 | 28950 | 28950 | 29000 | 28800 | 1074 |
| 657 | 20231107 | 090500 | 664292350 | 28800 | 28900 | 28950 | 28750 | 2424 |
| 658 | 20231107 | 090400 | 594345950 | 28950 | 29000 | 29000 | 28950 | 3726 |
| 659 | 20231107 | 090300 | 486445900 | 29000 | 29050 | 29150 | 29000 | 2435 |
| 660 | 20231107 | 090200 | 415771500 | 29050 | 29150 | 29150 | 29000 | 2235 |
| 661 | 20231107 | 090100 | 350862800 | 29200 | 29150 | 29400 | 29150 | 2805 |
| 662 | 20231107 | 090000 | 268882150 | 29150 | 29500 | 29500 | 29100 | 9115 |