39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 212000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 3 | 20231106 | 211900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20231106 | 211800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20231106 | 211700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20231106 | 211600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20231106 | 211500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20231106 | 211400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20231106 | 211300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20231106 | 211200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20231106 | 211100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20231106 | 211000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20231106 | 210900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20231106 | 210800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20231106 | 210700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20231106 | 210600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20231106 | 210500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20231106 | 210400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20231106 | 210300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20231106 | 210200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20231106 | 210100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20231106 | 210000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20231106 | 205900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20231106 | 205800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20231106 | 205700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20231106 | 205600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20231106 | 205500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20231106 | 205400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20231106 | 205300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20231106 | 205200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20231106 | 205100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20231106 | 205000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 33 | 20231106 | 204900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20231106 | 204800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20231106 | 204700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20231106 | 204600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20231106 | 204500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20231106 | 204400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20231106 | 204300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20231106 | 204200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20231106 | 204100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20231106 | 204000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20231106 | 203900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20231106 | 203800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20231106 | 203700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20231106 | 203600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20231106 | 203500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20231106 | 203400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20231106 | 203300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20231106 | 203200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20231106 | 203100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20231106 | 203000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20231106 | 202900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20231106 | 202800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20231106 | 202700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20231106 | 202600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20231106 | 202500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20231106 | 202400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20231106 | 202300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20231106 | 202200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20231106 | 202100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20231106 | 202000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 63 | 20231106 | 201900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20231106 | 201800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20231106 | 201700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20231106 | 201600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20231106 | 201500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20231106 | 201400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20231106 | 201300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20231106 | 201200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20231106 | 201100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20231106 | 201000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20231106 | 200900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20231106 | 200800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20231106 | 200700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20231106 | 200600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20231106 | 200500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20231106 | 200400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20231106 | 200300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20231106 | 200200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20231106 | 200100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20231106 | 200000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20231106 | 195900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20231106 | 195800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20231106 | 195700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20231106 | 195600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20231106 | 195500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20231106 | 195400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20231106 | 195300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20231106 | 195200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20231106 | 195100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20231106 | 195000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 93 | 20231106 | 194900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20231106 | 194800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20231106 | 194700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20231106 | 194600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20231106 | 194500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20231106 | 194400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20231106 | 194300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20231106 | 194200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20231106 | 194100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20231106 | 194000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20231106 | 193900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20231106 | 193800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20231106 | 193700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20231106 | 193600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20231106 | 193500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20231106 | 193400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20231106 | 193300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20231106 | 193200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20231106 | 193100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20231106 | 193000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20231106 | 192900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20231106 | 192800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20231106 | 192700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20231106 | 192600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20231106 | 192500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20231106 | 192400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20231106 | 192300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20231106 | 192200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20231106 | 192100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20231106 | 192000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 123 | 20231106 | 191900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20231106 | 191800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20231106 | 191700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20231106 | 191600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20231106 | 191500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20231106 | 191400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20231106 | 191300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20231106 | 191200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20231106 | 191100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20231106 | 191000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20231106 | 190900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20231106 | 190800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20231106 | 190700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20231106 | 190600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20231106 | 190500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20231106 | 190400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20231106 | 190300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20231106 | 190200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20231106 | 190100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20231106 | 190000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20231106 | 185900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20231106 | 185800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20231106 | 185700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20231106 | 185600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20231106 | 185500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20231106 | 185400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20231106 | 185300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20231106 | 185200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20231106 | 185100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20231106 | 185000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 153 | 20231106 | 184900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20231106 | 184800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20231106 | 184700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20231106 | 184600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20231106 | 184500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20231106 | 184400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20231106 | 184300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20231106 | 184200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20231106 | 184100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20231106 | 184000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20231106 | 183900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20231106 | 183800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20231106 | 183700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20231106 | 183600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20231106 | 183500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20231106 | 183400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20231106 | 183300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20231106 | 183200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20231106 | 183100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20231106 | 183000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20231106 | 182900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20231106 | 182800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20231106 | 182700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20231106 | 182600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20231106 | 182500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20231106 | 182400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20231106 | 182300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20231106 | 182200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20231106 | 182100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20231106 | 182000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 183 | 20231106 | 181900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20231106 | 181800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20231106 | 181700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20231106 | 181600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20231106 | 181500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20231106 | 181400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20231106 | 181300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20231106 | 181200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20231106 | 181100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20231106 | 181000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20231106 | 180900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20231106 | 180800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20231106 | 180700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20231106 | 180600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20231106 | 180500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20231106 | 180400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20231106 | 180300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20231106 | 180200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20231106 | 180100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20231106 | 180000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20231106 | 175900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20231106 | 175800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20231106 | 175700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20231106 | 175600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20231106 | 175500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20231106 | 175400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20231106 | 175300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20231106 | 175200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20231106 | 175100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20231106 | 175000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 213 | 20231106 | 174900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20231106 | 174800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20231106 | 174700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20231106 | 174600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20231106 | 174500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20231106 | 174400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20231106 | 174300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20231106 | 174200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20231106 | 174100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20231106 | 174000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20231106 | 173900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20231106 | 173800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20231106 | 173700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20231106 | 173600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20231106 | 173500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20231106 | 173400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20231106 | 173300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20231106 | 173200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20231106 | 173100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20231106 | 173000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20231106 | 172900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20231106 | 172800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20231106 | 172700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20231106 | 172600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 237 | 20231106 | 172500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 238 | 20231106 | 172400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 239 | 20231106 | 172300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 240 | 20231106 | 172200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 241 | 20231106 | 172100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 242 | 20231106 | 172000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 243 | 20231106 | 171900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20231106 | 171800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20231106 | 171700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20231106 | 171600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20231106 | 171500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20231106 | 171400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20231106 | 171300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 250 | 20231106 | 171200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 251 | 20231106 | 171100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 252 | 20231106 | 171000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20231106 | 170900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 254 | 20231106 | 170800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 255 | 20231106 | 170700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 256 | 20231106 | 170600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 257 | 20231106 | 170500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 258 | 20231106 | 170400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 259 | 20231106 | 170300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20231106 | 170200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20231106 | 170100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 262 | 20231106 | 170000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 263 | 20231106 | 165900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 264 | 20231106 | 165800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 265 | 20231106 | 165700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 266 | 20231106 | 165600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 267 | 20231106 | 165500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 268 | 20231106 | 165400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20231106 | 165300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 270 | 20231106 | 165200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 271 | 20231106 | 165100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 272 | 20231106 | 165000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 273 | 20231106 | 164900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 274 | 20231106 | 164800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 275 | 20231106 | 164700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 276 | 20231106 | 164600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 277 | 20231106 | 164500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20231106 | 164400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 279 | 20231106 | 164300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 280 | 20231106 | 164200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 281 | 20231106 | 164100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 282 | 20231106 | 164000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 283 | 20231106 | 163900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20231106 | 163800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 285 | 20231106 | 163700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 286 | 20231106 | 163600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 287 | 20231106 | 163500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 288 | 20231106 | 163400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 289 | 20231106 | 163300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 290 | 20231106 | 163200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 291 | 20231106 | 163100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 292 | 20231106 | 163000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 293 | 20231106 | 162900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 294 | 20231106 | 162800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 295 | 20231106 | 162700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 296 | 20231106 | 162600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 297 | 20231106 | 162500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 298 | 20231106 | 162400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 299 | 20231106 | 162300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 300 | 20231106 | 162200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 301 | 20231106 | 162100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 302 | 20231106 | 162000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 303 | 20231106 | 161900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 304 | 20231106 | 161800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 305 | 20231106 | 161700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 306 | 20231106 | 161600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 307 | 20231106 | 161500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 308 | 20231106 | 161400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 309 | 20231106 | 161300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 310 | 20231106 | 161200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 311 | 20231106 | 161100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 312 | 20231106 | 161000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 313 | 20231106 | 160900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 314 | 20231106 | 160800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 315 | 20231106 | 160700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 316 | 20231106 | 160600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 317 | 20231106 | 160500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 318 | 20231106 | 160400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 319 | 20231106 | 160300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 320 | 20231106 | 160200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 321 | 20231106 | 160100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 322 | 20231106 | 160000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 323 | 20231106 | 155900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 324 | 20231106 | 155800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 325 | 20231106 | 155700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 326 | 20231106 | 155600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 327 | 20231106 | 155500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 328 | 20231106 | 155400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 329 | 20231106 | 155300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 330 | 20231106 | 155200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 331 | 20231106 | 155100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 332 | 20231106 | 155000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 333 | 20231106 | 154900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 334 | 20231106 | 154800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 335 | 20231106 | 154700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 336 | 20231106 | 154600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 337 | 20231106 | 154500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 338 | 20231106 | 154400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 339 | 20231106 | 154300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 340 | 20231106 | 154200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 341 | 20231106 | 154100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 342 | 20231106 | 154000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 343 | 20231106 | 153900 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 344 | 20231106 | 153800 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 345 | 20231106 | 153700 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 346 | 20231106 | 153600 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 347 | 20231106 | 153500 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 348 | 20231106 | 153400 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 349 | 20231106 | 153300 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 350 | 20231106 | 153200 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 351 | 20231106 | 153100 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 0 |
| 352 | 20231106 | 153000 | 8169542750 | 39900 | 39900 | 39900 | 39900 | 2631 |
| 353 | 20231106 | 152900 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 354 | 20231106 | 152800 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 355 | 20231106 | 152700 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 356 | 20231106 | 152600 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 357 | 20231106 | 152500 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 358 | 20231106 | 152400 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 359 | 20231106 | 152300 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 360 | 20231106 | 152200 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 361 | 20231106 | 152100 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 362 | 20231106 | 152000 | 8064565850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 363 | 20231106 | 151900 | 8064565850 | 39750 | 39750 | 39800 | 39700 | 704 |
| 364 | 20231106 | 151800 | 8036593900 | 39800 | 39800 | 39850 | 39800 | 440 |
| 365 | 20231106 | 151700 | 8019076850 | 39800 | 39800 | 39800 | 39750 | 823 |
| 366 | 20231106 | 151600 | 7986329300 | 39800 | 39800 | 39850 | 39800 | 1387 |
| 367 | 20231106 | 151500 | 7931089000 | 39850 | 39800 | 39850 | 39800 | 941 |
| 368 | 20231106 | 151400 | 7893594700 | 39850 | 39850 | 39850 | 39800 | 558 |
| 369 | 20231106 | 151300 | 7871364450 | 39800 | 39850 | 39850 | 39800 | 464 |
| 370 | 20231106 | 151200 | 7852877650 | 39800 | 39800 | 39850 | 39800 | 1046 |
| 371 | 20231106 | 151100 | 7811238200 | 39800 | 39850 | 39850 | 39800 | 377 |
| 372 | 20231106 | 151000 | 7796218650 | 39850 | 39800 | 39850 | 39800 | 541 |
| 373 | 20231106 | 150900 | 7774670350 | 39850 | 39800 | 39850 | 39750 | 534 |
| 374 | 20231106 | 150800 | 7753410900 | 39750 | 39750 | 39800 | 39750 | 189 |
| 375 | 20231106 | 150700 | 7745891100 | 39750 | 39750 | 39800 | 39700 | 192 |
| 376 | 20231106 | 150600 | 7738253700 | 39750 | 39800 | 39800 | 39750 | 475 |
| 377 | 20231106 | 150500 | 7719354950 | 39750 | 39800 | 39800 | 39750 | 503 |
| 378 | 20231106 | 150400 | 7699346100 | 39800 | 39800 | 39850 | 39750 | 453 |
| 379 | 20231106 | 150300 | 7681307600 | 39800 | 39800 | 39850 | 39800 | 771 |
| 380 | 20231106 | 150200 | 7650619250 | 39800 | 39850 | 39850 | 39800 | 575 |
| 381 | 20231106 | 150100 | 7627706400 | 39850 | 39850 | 39850 | 39850 | 330 |
| 382 | 20231106 | 150000 | 7614555900 | 39850 | 39800 | 39850 | 39800 | 526 |
| 383 | 20231106 | 145900 | 7593610900 | 39800 | 39800 | 39800 | 39800 | 148 |
| 384 | 20231106 | 145800 | 7587720500 | 39800 | 39800 | 39800 | 39750 | 249 |
| 385 | 20231106 | 145700 | 7577816900 | 39800 | 39800 | 39800 | 39800 | 28 |
| 386 | 20231106 | 145600 | 7576702500 | 39800 | 39750 | 39800 | 39750 | 504 |
| 387 | 20231106 | 145500 | 7556649850 | 39750 | 39750 | 39750 | 39750 | 97 |
| 388 | 20231106 | 145400 | 7552794100 | 39750 | 39750 | 39750 | 39700 | 129 |
| 389 | 20231106 | 145300 | 7547670700 | 39750 | 39750 | 39750 | 39750 | 308 |
| 390 | 20231106 | 145200 | 7535427700 | 39800 | 39800 | 39800 | 39800 | 11 |
| 391 | 20231106 | 145100 | 7534989900 | 39800 | 39800 | 39800 | 39800 | 10 |
| 392 | 20231106 | 145000 | 7534591900 | 39850 | 39750 | 39850 | 39750 | 1256 |
| 393 | 20231106 | 144900 | 7484645100 | 39700 | 39700 | 39700 | 39700 | 746 |
| 394 | 20231106 | 144800 | 7455028900 | 39700 | 39750 | 39750 | 39700 | 40 |
| 395 | 20231106 | 144700 | 7453439550 | 39750 | 39750 | 39750 | 39750 | 86 |
| 396 | 20231106 | 144600 | 7450021050 | 39700 | 39750 | 39750 | 39700 | 120 |
| 397 | 20231106 | 144500 | 7445256350 | 39700 | 39750 | 39750 | 39700 | 223 |
| 398 | 20231106 | 144400 | 7436401700 | 39750 | 39750 | 39800 | 39750 | 124 |
| 399 | 20231106 | 144300 | 7431467700 | 39700 | 39850 | 39850 | 39700 | 210 |
| 400 | 20231106 | 144200 | 7423108700 | 39850 | 39800 | 39850 | 39800 | 116 |
| 401 | 20231106 | 144100 | 7418486300 | 39750 | 39750 | 39750 | 39700 | 339 |
| 402 | 20231106 | 144000 | 7405017650 | 39750 | 39750 | 39800 | 39750 | 887 |
| 403 | 20231106 | 143900 | 7369716850 | 39750 | 39700 | 39750 | 39700 | 113 |
| 404 | 20231106 | 143800 | 7365226600 | 39750 | 39750 | 39750 | 39750 | 36 |
| 405 | 20231106 | 143700 | 7363795600 | 39800 | 39800 | 39800 | 39750 | 124 |
| 406 | 20231106 | 143600 | 7358866050 | 39800 | 39800 | 39800 | 39800 | 101 |
| 407 | 20231106 | 143500 | 7354846250 | 39750 | 39750 | 39750 | 39750 | 7 |
| 408 | 20231106 | 143400 | 7354568000 | 39700 | 39800 | 39800 | 39700 | 275 |
| 409 | 20231106 | 143300 | 7343628100 | 39800 | 39750 | 39800 | 39700 | 60 |
| 410 | 20231106 | 143200 | 7341242400 | 39800 | 39800 | 39800 | 39800 | 84 |
| 411 | 20231106 | 143100 | 7337899200 | 39800 | 39750 | 39850 | 39750 | 111 |
| 412 | 20231106 | 143000 | 7333479800 | 39800 | 39850 | 39850 | 39800 | 282 |
| 413 | 20231106 | 142900 | 7322243600 | 39800 | 39850 | 39850 | 39800 | 157 |
| 414 | 20231106 | 142800 | 7315994900 | 39850 | 39850 | 39850 | 39750 | 646 |
| 415 | 20231106 | 142700 | 7290252150 | 39850 | 39750 | 39850 | 39750 | 3110 |
| 416 | 20231106 | 142600 | 7166407650 | 39750 | 39700 | 39750 | 39700 | 17 |
| 417 | 20231106 | 142500 | 7165732200 | 39700 | 39700 | 39700 | 39700 | 94 |
| 418 | 20231106 | 142400 | 7162000400 | 39650 | 39650 | 39700 | 39650 | 193 |
| 419 | 20231106 | 142300 | 7154342150 | 39650 | 39500 | 39650 | 39500 | 632 |
| 420 | 20231106 | 142200 | 7129326350 | 39500 | 39500 | 39500 | 39450 | 13 |
| 421 | 20231106 | 142100 | 7128812950 | 39500 | 39550 | 39550 | 39500 | 105 |
| 422 | 20231106 | 142000 | 7124660450 | 39450 | 39500 | 39500 | 39450 | 413 |
| 423 | 20231106 | 141900 | 7108357900 | 39500 | 39500 | 39500 | 39500 | 11 |
| 424 | 20231106 | 141800 | 7107923400 | 39500 | 39500 | 39500 | 39500 | 29 |
| 425 | 20231106 | 141700 | 7106777900 | 39500 | 39500 | 39500 | 39500 | 208 |
| 426 | 20231106 | 141600 | 7098561900 | 39500 | 39550 | 39550 | 39500 | 153 |
| 427 | 20231106 | 141500 | 7092514200 | 39550 | 39500 | 39550 | 39500 | 221 |
| 428 | 20231106 | 141400 | 7083780600 | 39500 | 39400 | 39500 | 39350 | 705 |
| 429 | 20231106 | 141300 | 7055966250 | 39400 | 39450 | 39450 | 39400 | 250 |
| 430 | 20231106 | 141200 | 7046113750 | 39450 | 39450 | 39450 | 39400 | 38 |
| 431 | 20231106 | 141100 | 7044615000 | 39450 | 39450 | 39450 | 39450 | 2 |
| 432 | 20231106 | 141000 | 7044536100 | 39450 | 39450 | 39450 | 39450 | 372 |
| 433 | 20231106 | 140900 | 7029860700 | 39500 | 39500 | 39500 | 39500 | 47 |
| 434 | 20231106 | 140800 | 7028004200 | 39500 | 39450 | 39500 | 39450 | 21 |
| 435 | 20231106 | 140700 | 7027174750 | 39450 | 39700 | 39700 | 39450 | 3078 |
| 436 | 20231106 | 140600 | 6905240450 | 39700 | 39650 | 39700 | 39650 | 144 |
| 437 | 20231106 | 140500 | 6899529150 | 39650 | 39650 | 39700 | 39650 | 665 |
| 438 | 20231106 | 140400 | 6873161700 | 39650 | 39650 | 39650 | 39650 | 34 |
| 439 | 20231106 | 140300 | 6871813600 | 39650 | 39750 | 39750 | 39650 | 404 |
| 440 | 20231106 | 140200 | 6855755600 | 39750 | 39750 | 39750 | 39650 | 331 |
| 441 | 20231106 | 140100 | 6842599350 | 39650 | 39650 | 39750 | 39650 | 14 |
| 442 | 20231106 | 140000 | 6842043950 | 39650 | 39650 | 39750 | 39650 | 79 |
| 443 | 20231106 | 135900 | 6838909600 | 39650 | 39700 | 39800 | 39650 | 340 |
| 444 | 20231106 | 135800 | 6825404100 | 39700 | 39700 | 39700 | 39700 | 35 |
| 445 | 20231106 | 135700 | 6824014600 | 39650 | 39700 | 39800 | 39650 | 198 |
| 446 | 20231106 | 135600 | 6816156400 | 39700 | 39750 | 39750 | 39700 | 206 |
| 447 | 20231106 | 135500 | 6807971650 | 39750 | 39800 | 39800 | 39700 | 74 |
| 448 | 20231106 | 135400 | 6805030050 | 39800 | 39700 | 39800 | 39650 | 237 |
| 449 | 20231106 | 135300 | 6795612000 | 39700 | 39650 | 39700 | 39650 | 262 |
| 450 | 20231106 | 135200 | 6785219750 | 39650 | 39700 | 39700 | 39650 | 440 |
| 451 | 20231106 | 135100 | 6767769600 | 39700 | 39650 | 39700 | 39650 | 171 |
| 452 | 20231106 | 135000 | 6760982600 | 39650 | 39650 | 39700 | 39600 | 198 |
| 453 | 20231106 | 134900 | 6753129700 | 39650 | 39650 | 39700 | 39650 | 372 |
| 454 | 20231106 | 134800 | 6738376100 | 39700 | 39650 | 39700 | 39650 | 131 |
| 455 | 20231106 | 134700 | 6733175900 | 39700 | 39650 | 39700 | 39600 | 415 |
| 456 | 20231106 | 134600 | 6716718150 | 39600 | 39650 | 39650 | 39600 | 23 |
| 457 | 20231106 | 134500 | 6715806750 | 39600 | 39600 | 39650 | 39600 | 58 |
| 458 | 20231106 | 134400 | 6713509550 | 39600 | 39650 | 39650 | 39600 | 138 |
| 459 | 20231106 | 134300 | 6708038350 | 39700 | 39700 | 39700 | 39700 | 11 |
| 460 | 20231106 | 134200 | 6707601650 | 39700 | 39750 | 39750 | 39600 | 548 |
| 461 | 20231106 | 134100 | 6685892900 | 39650 | 39700 | 39700 | 39650 | 19 |
| 462 | 20231106 | 134000 | 6685139000 | 39700 | 39700 | 39700 | 39650 | 93 |
| 463 | 20231106 | 133900 | 6681446950 | 39800 | 39650 | 39800 | 39650 | 51 |
| 464 | 20231106 | 133800 | 6679424650 | 39650 | 39800 | 39800 | 39650 | 53 |
| 465 | 20231106 | 133700 | 6677320600 | 39800 | 39700 | 39800 | 39700 | 1589 |
| 466 | 20231106 | 133600 | 6614131000 | 39700 | 39650 | 39750 | 39600 | 179 |
| 467 | 20231106 | 133500 | 6607026450 | 39600 | 39650 | 39650 | 39600 | 185 |
| 468 | 20231106 | 133400 | 6599691250 | 39600 | 39650 | 39650 | 39600 | 189 |
| 469 | 20231106 | 133300 | 6592205550 | 39650 | 39650 | 39700 | 39650 | 57 |
| 470 | 20231106 | 133200 | 6589945450 | 39750 | 39650 | 39750 | 39650 | 1037 |
| 471 | 20231106 | 133100 | 6548770200 | 39650 | 39600 | 39650 | 39600 | 396 |
| 472 | 20231106 | 133000 | 6533071550 | 39600 | 39600 | 39600 | 39600 | 12 |
| 473 | 20231106 | 132900 | 6532596350 | 39600 | 39650 | 39650 | 39600 | 306 |
| 474 | 20231106 | 132800 | 6520463500 | 39650 | 39600 | 39650 | 39600 | 819 |
| 475 | 20231106 | 132700 | 6488027650 | 39600 | 39650 | 39650 | 39600 | 89 |
| 476 | 20231106 | 132600 | 6484499800 | 39650 | 39600 | 39650 | 39600 | 95 |
| 477 | 20231106 | 132500 | 6480733150 | 39600 | 39600 | 39650 | 39600 | 67 |
| 478 | 20231106 | 132400 | 6478078600 | 39600 | 39500 | 39600 | 39500 | 725 |
| 479 | 20231106 | 132300 | 6449414400 | 39500 | 39500 | 39500 | 39500 | 55 |
| 480 | 20231106 | 132200 | 6447241900 | 39400 | 39400 | 39400 | 39400 | 61 |
| 481 | 20231106 | 132100 | 6444838500 | 39400 | 39400 | 39400 | 39400 | 20 |
| 482 | 20231106 | 132000 | 6444050500 | 39500 | 39400 | 39500 | 39400 | 15 |
| 483 | 20231106 | 131900 | 6443458400 | 39400 | 39500 | 39500 | 39400 | 191 |
| 484 | 20231106 | 131800 | 6435923000 | 39500 | 39500 | 39500 | 39500 | 2 |
| 485 | 20231106 | 131700 | 6435844000 | 39500 | 39500 | 39500 | 39500 | 21 |
| 486 | 20231106 | 131600 | 6435014500 | 39350 | 39350 | 39350 | 39350 | 1 |
| 487 | 20231106 | 131500 | 6434975150 | 39350 | 39350 | 39350 | 39350 | 413 |
| 488 | 20231106 | 131400 | 6418723600 | 39350 | 39400 | 39450 | 39350 | 31 |
| 489 | 20231106 | 131300 | 6417502150 | 39400 | 39500 | 39500 | 39400 | 91 |
| 490 | 20231106 | 131200 | 6413910000 | 39500 | 39350 | 39500 | 39350 | 316 |
| 491 | 20231106 | 131100 | 6401473150 | 39500 | 39500 | 39500 | 39500 | 6 |
| 492 | 20231106 | 131000 | 6401236150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 493 | 20231106 | 130900 | 6401236150 | 39500 | 39350 | 39500 | 39350 | 205 |
| 494 | 20231106 | 130800 | 6393160100 | 39350 | 39350 | 39350 | 39350 | 12 |
| 495 | 20231106 | 130700 | 6392687900 | 39350 | 39400 | 39500 | 39350 | 346 |
| 496 | 20231106 | 130600 | 6379046400 | 39400 | 39300 | 39400 | 39300 | 50 |
| 497 | 20231106 | 130500 | 6377079950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 498 | 20231106 | 130400 | 6377079950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 499 | 20231106 | 130300 | 6377079950 | 39300 | 39350 | 39350 | 39300 | 62 |
| 500 | 20231106 | 130200 | 6374642950 | 39350 | 39400 | 39400 | 39350 | 123 |
| 501 | 20231106 | 130100 | 6369801850 | 39400 | 39400 | 39400 | 39400 | 11 |
| 502 | 20231106 | 130000 | 6369368450 | 39450 | 39550 | 39550 | 39400 | 52 |
| 503 | 20231106 | 125900 | 6367317000 | 39600 | 39400 | 39600 | 39400 | 52 |
| 504 | 20231106 | 125800 | 6365259400 | 39350 | 39300 | 39350 | 39300 | 9 |
| 505 | 20231106 | 125700 | 6364905650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 506 | 20231106 | 125600 | 6364905650 | 39300 | 39300 | 39300 | 39300 | 5 |
| 507 | 20231106 | 125500 | 6364709150 | 39300 | 39450 | 39450 | 39300 | 171 |
| 508 | 20231106 | 125400 | 6357972350 | 39450 | 39450 | 39450 | 39450 | 20 |
| 509 | 20231106 | 125300 | 6357183350 | 39450 | 39500 | 39500 | 39350 | 1049 |
| 510 | 20231106 | 125200 | 6315845200 | 39450 | 39350 | 39450 | 39350 | 509 |
| 511 | 20231106 | 125100 | 6295765900 | 39350 | 39400 | 39450 | 39350 | 280 |
| 512 | 20231106 | 125000 | 6284735000 | 39400 | 39350 | 39400 | 39350 | 51 |
| 513 | 20231106 | 124900 | 6282726900 | 39400 | 39350 | 39400 | 39350 | 390 |
| 514 | 20231106 | 124800 | 6267365200 | 39400 | 39400 | 39400 | 39350 | 257 |
| 515 | 20231106 | 124700 | 6257249000 | 39350 | 39350 | 39400 | 39350 | 18 |
| 516 | 20231106 | 124600 | 6256539900 | 39350 | 39400 | 39400 | 39350 | 31 |
| 517 | 20231106 | 124500 | 6255318550 | 39400 | 39400 | 39450 | 39400 | 329 |
| 518 | 20231106 | 124400 | 6242355400 | 39400 | 39450 | 39450 | 39400 | 153 |
| 519 | 20231106 | 124300 | 6236322100 | 39450 | 39450 | 39450 | 39450 | 49 |
| 520 | 20231106 | 124200 | 6234389050 | 39400 | 39400 | 39400 | 39350 | 121 |
| 521 | 20231106 | 124100 | 6229626650 | 39400 | 39350 | 39400 | 39350 | 66 |
| 522 | 20231106 | 124000 | 6227028450 | 39250 | 39300 | 39300 | 39250 | 104 |
| 523 | 20231106 | 123900 | 6222945200 | 39300 | 39300 | 39300 | 39300 | 2 |
| 524 | 20231106 | 123800 | 6222866600 | 39350 | 39350 | 39350 | 39350 | 22 |
| 525 | 20231106 | 123700 | 6222000900 | 39350 | 39350 | 39350 | 39350 | 148 |
| 526 | 20231106 | 123600 | 6216177100 | 39250 | 39300 | 39300 | 39250 | 212 |
| 527 | 20231106 | 123500 | 6207846050 | 39300 | 39300 | 39300 | 39300 | 4 |
| 528 | 20231106 | 123400 | 6207688850 | 39300 | 39300 | 39300 | 39300 | 104 |
| 529 | 20231106 | 123300 | 6203601650 | 39300 | 39250 | 39300 | 39250 | 45 |
| 530 | 20231106 | 123200 | 6201833800 | 39250 | 39300 | 39300 | 39250 | 5 |
| 531 | 20231106 | 123100 | 6201637500 | 39250 | 39300 | 39300 | 39250 | 75 |
| 532 | 20231106 | 123000 | 6198690750 | 39300 | 39300 | 39350 | 39300 | 158 |
| 533 | 20231106 | 122900 | 6192479850 | 39300 | 39300 | 39300 | 39300 | 31 |
| 534 | 20231106 | 122800 | 6191261550 | 39300 | 39250 | 39350 | 39250 | 126 |
| 535 | 20231106 | 122700 | 6186308950 | 39250 | 39200 | 39250 | 39200 | 59 |
| 536 | 20231106 | 122600 | 6183996100 | 39150 | 39150 | 39200 | 39100 | 80 |
| 537 | 20231106 | 122500 | 6180865050 | 39150 | 39100 | 39200 | 39100 | 34 |
| 538 | 20231106 | 122400 | 6179535400 | 39100 | 39200 | 39200 | 39050 | 749 |
| 539 | 20231106 | 122300 | 6150257600 | 39200 | 39150 | 39200 | 39100 | 607 |
| 540 | 20231106 | 122200 | 6126498150 | 39150 | 39200 | 39200 | 39150 | 298 |
| 541 | 20231106 | 122100 | 6114828300 | 39200 | 39200 | 39200 | 39200 | 64 |
| 542 | 20231106 | 122000 | 6112319500 | 39200 | 39150 | 39250 | 39150 | 25 |
| 543 | 20231106 | 121900 | 6111340150 | 39150 | 39100 | 39150 | 39100 | 21 |
| 544 | 20231106 | 121800 | 6110518100 | 39050 | 39150 | 39350 | 39050 | 103 |
| 545 | 20231106 | 121700 | 6106483550 | 39150 | 39150 | 39150 | 39050 | 629 |
| 546 | 20231106 | 121600 | 6081887300 | 39100 | 39100 | 39150 | 39100 | 163 |
| 547 | 20231106 | 121500 | 6075513800 | 39050 | 39100 | 39100 | 39050 | 594 |
| 548 | 20231106 | 121400 | 6052294000 | 39100 | 39200 | 39200 | 39100 | 713 |
| 549 | 20231106 | 121300 | 6024392700 | 39200 | 39300 | 39300 | 39200 | 321 |
| 550 | 20231106 | 121200 | 6011791750 | 39300 | 39350 | 39350 | 39300 | 977 |
| 551 | 20231106 | 121100 | 5973375950 | 39350 | 39400 | 39500 | 39350 | 133 |
| 552 | 20231106 | 121000 | 5968136750 | 39400 | 39400 | 39400 | 39350 | 138 |
| 553 | 20231106 | 120900 | 5962700150 | 39400 | 39300 | 39500 | 39300 | 292 |
| 554 | 20231106 | 120800 | 5951194800 | 39350 | 39350 | 39350 | 39300 | 26 |
| 555 | 20231106 | 120700 | 5950172400 | 39300 | 39300 | 39350 | 39250 | 358 |
| 556 | 20231106 | 120600 | 5936103150 | 39350 | 39500 | 39500 | 39350 | 814 |
| 557 | 20231106 | 120500 | 5904015950 | 39500 | 39450 | 39500 | 39450 | 26 |
| 558 | 20231106 | 120400 | 5902989250 | 39450 | 39500 | 39500 | 39450 | 98 |
| 559 | 20231106 | 120300 | 5899120900 | 39450 | 39450 | 39450 | 39450 | 53 |
| 560 | 20231106 | 120200 | 5897030050 | 39450 | 39550 | 39550 | 39450 | 1056 |
| 561 | 20231106 | 120100 | 5855317850 | 39550 | 39700 | 39750 | 39550 | 1183 |
| 562 | 20231106 | 120000 | 5808464700 | 39700 | 39800 | 39800 | 39650 | 476 |
| 563 | 20231106 | 115900 | 5789535950 | 39850 | 39800 | 39850 | 39800 | 656 |
| 564 | 20231106 | 115800 | 5763409900 | 39800 | 39800 | 39850 | 39750 | 353 |
| 565 | 20231106 | 115700 | 5749369750 | 39750 | 39900 | 39900 | 39750 | 803 |
| 566 | 20231106 | 115600 | 5717374350 | 39900 | 39800 | 39900 | 39750 | 1852 |
| 567 | 20231106 | 115500 | 5643594550 | 39750 | 39750 | 39750 | 39750 | 48 |
| 568 | 20231106 | 115400 | 5641686550 | 39750 | 39700 | 39750 | 39700 | 312 |
| 569 | 20231106 | 115300 | 5629289950 | 39700 | 39700 | 39750 | 39700 | 83 |
| 570 | 20231106 | 115200 | 5625994350 | 39700 | 39700 | 39750 | 39700 | 141 |
| 571 | 20231106 | 115100 | 5620395050 | 39700 | 39700 | 39750 | 39700 | 98 |
| 572 | 20231106 | 115000 | 5616499650 | 39700 | 39650 | 39800 | 39650 | 107 |
| 573 | 20231106 | 114900 | 5612241900 | 39650 | 39650 | 39800 | 39650 | 519 |
| 574 | 20231106 | 114800 | 5591607450 | 39650 | 39550 | 39650 | 39550 | 254 |
| 575 | 20231106 | 114700 | 5581556250 | 39550 | 39550 | 39550 | 39550 | 42 |
| 576 | 20231106 | 114600 | 5579895150 | 39550 | 39550 | 39550 | 39550 | 119 |
| 577 | 20231106 | 114500 | 5575188700 | 39550 | 39550 | 39600 | 39550 | 516 |
| 578 | 20231106 | 114400 | 5554780850 | 39550 | 39550 | 39800 | 39550 | 96 |
| 579 | 20231106 | 114300 | 5550982400 | 39550 | 39750 | 39750 | 39550 | 998 |
| 580 | 20231106 | 114200 | 5511409000 | 39750 | 39750 | 39750 | 39700 | 147 |
| 581 | 20231106 | 114100 | 5505566100 | 39700 | 39750 | 39750 | 39700 | 227 |
| 582 | 20231106 | 114000 | 5496552700 | 39800 | 39700 | 39800 | 39700 | 46 |
| 583 | 20231106 | 113900 | 5494723800 | 39550 | 39550 | 39550 | 39550 | 157 |
| 584 | 20231106 | 113800 | 5488514450 | 39550 | 39700 | 39800 | 39550 | 496 |
| 585 | 20231106 | 113700 | 5468846250 | 39800 | 39850 | 39850 | 39800 | 830 |
| 586 | 20231106 | 113600 | 5435781200 | 39850 | 39800 | 39850 | 39800 | 622 |
| 587 | 20231106 | 113500 | 5411020750 | 39800 | 39650 | 39800 | 39600 | 739 |
| 588 | 20231106 | 113400 | 5381638200 | 39650 | 39650 | 39650 | 39600 | 501 |
| 589 | 20231106 | 113300 | 5361778300 | 39700 | 39800 | 39800 | 39650 | 325 |
| 590 | 20231106 | 113200 | 5348864300 | 39800 | 39550 | 39800 | 39500 | 1321 |
| 591 | 20231106 | 113100 | 5296506300 | 39500 | 39450 | 39550 | 39450 | 10 |
| 592 | 20231106 | 113000 | 5296111050 | 39450 | 39450 | 39550 | 39450 | 1274 |
| 593 | 20231106 | 112900 | 5245813450 | 39400 | 39400 | 39450 | 39400 | 79 |
| 594 | 20231106 | 112800 | 5242698700 | 39450 | 39400 | 39450 | 39400 | 79 |
| 595 | 20231106 | 112700 | 5239586050 | 39400 | 39400 | 39400 | 39400 | 187 |
| 596 | 20231106 | 112600 | 5232218250 | 39400 | 39400 | 39400 | 39350 | 136 |
| 597 | 20231106 | 112500 | 5226861350 | 39450 | 39400 | 39450 | 39400 | 259 |
| 598 | 20231106 | 112400 | 5216656250 | 39450 | 39400 | 39450 | 39400 | 67 |
| 599 | 20231106 | 112300 | 5214015850 | 39400 | 39350 | 39400 | 39350 | 115 |
| 600 | 20231106 | 112200 | 5209485600 | 39350 | 39350 | 39350 | 39350 | 76 |
| 601 | 20231106 | 112100 | 5206495000 | 39350 | 39350 | 39350 | 39350 | 53 |
| 602 | 20231106 | 112000 | 5204409450 | 39350 | 39400 | 39450 | 39350 | 42 |
| 603 | 20231106 | 111900 | 5202754200 | 39400 | 39400 | 39400 | 39350 | 127 |
| 604 | 20231106 | 111800 | 5197750650 | 39400 | 39300 | 39400 | 39300 | 335 |
| 605 | 20231106 | 111700 | 5184584150 | 39300 | 39350 | 39400 | 39300 | 276 |
| 606 | 20231106 | 111600 | 5173728800 | 39400 | 39150 | 39400 | 39150 | 787 |
| 607 | 20231106 | 111500 | 5142780850 | 39150 | 39150 | 39150 | 39150 | 60 |
| 608 | 20231106 | 111400 | 5140431850 | 39150 | 39150 | 39200 | 39150 | 129 |
| 609 | 20231106 | 111300 | 5135381350 | 39150 | 39150 | 39150 | 39100 | 153 |
| 610 | 20231106 | 111200 | 5129396800 | 39150 | 39100 | 39150 | 39100 | 1357 |
| 611 | 20231106 | 111100 | 5076337750 | 39150 | 39200 | 39200 | 39150 | 237 |
| 612 | 20231106 | 111000 | 5067052850 | 39200 | 39050 | 39200 | 39050 | 238 |
| 613 | 20231106 | 110900 | 5057752550 | 39100 | 39050 | 39100 | 39050 | 95 |
| 614 | 20231106 | 110800 | 5054040200 | 39050 | 39050 | 39050 | 39050 | 246 |
| 615 | 20231106 | 110700 | 5044433900 | 39050 | 39100 | 39100 | 39050 | 21 |
| 616 | 20231106 | 110600 | 5043613800 | 39100 | 39100 | 39100 | 39100 | 43 |
| 617 | 20231106 | 110500 | 5041932500 | 39250 | 39250 | 39250 | 39250 | 5 |
| 618 | 20231106 | 110400 | 5041736250 | 39250 | 39250 | 39250 | 39100 | 519 |
| 619 | 20231106 | 110300 | 5021422350 | 39250 | 39400 | 39400 | 39250 | 522 |
| 620 | 20231106 | 110200 | 5000877150 | 39400 | 39400 | 39400 | 39400 | 145 |
| 621 | 20231106 | 110100 | 4995164150 | 39500 | 39500 | 39500 | 39500 | 3 |
| 622 | 20231106 | 110000 | 4995045650 | 39500 | 39400 | 39500 | 39400 | 566 |
| 623 | 20231106 | 105900 | 4972711400 | 39250 | 39500 | 39500 | 39250 | 801 |
| 624 | 20231106 | 105800 | 4941114350 | 39500 | 39450 | 39500 | 39450 | 331 |
| 625 | 20231106 | 105700 | 4928055250 | 39450 | 39200 | 39450 | 39200 | 373 |
| 626 | 20231106 | 105600 | 4913383800 | 39150 | 39200 | 39200 | 39150 | 372 |
| 627 | 20231106 | 105500 | 4898808900 | 39150 | 39100 | 39200 | 39100 | 145 |
| 628 | 20231106 | 105400 | 4893131900 | 39100 | 39100 | 39100 | 39100 | 21 |
| 629 | 20231106 | 105300 | 4892310800 | 39100 | 39350 | 39350 | 39100 | 1308 |
| 630 | 20231106 | 105200 | 4840987150 | 39350 | 39450 | 39450 | 39300 | 1361 |
| 631 | 20231106 | 105100 | 4787398650 | 39450 | 39400 | 39500 | 39400 | 43 |
| 632 | 20231106 | 105000 | 4785702100 | 39500 | 39500 | 39500 | 39500 | 229 |
| 633 | 20231106 | 104900 | 4776656600 | 39500 | 39500 | 39500 | 39500 | 69 |
| 634 | 20231106 | 104800 | 4773931100 | 39500 | 39500 | 39500 | 39500 | 28 |
| 635 | 20231106 | 104700 | 4772825100 | 39500 | 39500 | 39500 | 39500 | 102 |
| 636 | 20231106 | 104600 | 4768796100 | 39500 | 39400 | 39500 | 39400 | 301 |
| 637 | 20231106 | 104500 | 4756921700 | 39400 | 39400 | 39400 | 39400 | 8 |
| 638 | 20231106 | 104400 | 4756606500 | 39400 | 39400 | 39450 | 39400 | 47 |
| 639 | 20231106 | 104300 | 4754754450 | 39400 | 39400 | 39400 | 39400 | 33 |
| 640 | 20231106 | 104200 | 4753454250 | 39400 | 39450 | 39450 | 39400 | 74 |
| 641 | 20231106 | 104100 | 4750535500 | 39500 | 39500 | 39600 | 39500 | 603 |
| 642 | 20231106 | 104000 | 4726699500 | 39500 | 39500 | 39500 | 39500 | 507 |
| 643 | 20231106 | 103900 | 4706673000 | 39500 | 39350 | 39500 | 39350 | 319 |
| 644 | 20231106 | 103800 | 4694101400 | 39400 | 39350 | 39400 | 39350 | 100 |
| 645 | 20231106 | 103700 | 4690162600 | 39350 | 39300 | 39350 | 39300 | 414 |
| 646 | 20231106 | 103600 | 4673878150 | 39350 | 39350 | 39350 | 39350 | 1 |
| 647 | 20231106 | 103500 | 4673838800 | 39350 | 39350 | 39350 | 39350 | 31 |
| 648 | 20231106 | 103400 | 4672618950 | 39350 | 39350 | 39400 | 39350 | 8 |
| 649 | 20231106 | 103300 | 4672304100 | 39000 | 39000 | 39400 | 38950 | 671 |
| 650 | 20231106 | 103200 | 4645999450 | 39000 | 38950 | 39000 | 38950 | 203 |
| 651 | 20231106 | 103100 | 4638092450 | 39000 | 39150 | 39200 | 38900 | 36 |
| 652 | 20231106 | 103000 | 4636687000 | 38900 | 38900 | 39150 | 38900 | 508 |
| 653 | 20231106 | 102900 | 4616800900 | 39150 | 39150 | 39150 | 39150 | 7 |
| 654 | 20231106 | 102800 | 4616526850 | 39150 | 38900 | 39150 | 38900 | 413 |
| 655 | 20231106 | 102700 | 4600442700 | 38900 | 38900 | 38950 | 38900 | 148 |
| 656 | 20231106 | 102600 | 4594685450 | 38900 | 38900 | 38900 | 38900 | 89 |
| 657 | 20231106 | 102500 | 4591223350 | 38900 | 38900 | 39100 | 38900 | 1279 |
| 658 | 20231106 | 102400 | 4541462450 | 38950 | 39000 | 39000 | 38950 | 820 |
| 659 | 20231106 | 102300 | 4509513800 | 39100 | 39050 | 39200 | 39050 | 227 |
| 660 | 20231106 | 102200 | 4500633900 | 39000 | 39000 | 39200 | 39000 | 541 |
| 661 | 20231106 | 102100 | 4479534700 | 39000 | 39000 | 39000 | 39000 | 132 |
| 662 | 20231106 | 102000 | 4474386700 | 39000 | 39000 | 39000 | 39000 | 785 |
| 663 | 20231106 | 101900 | 4443771700 | 39000 | 39050 | 39050 | 39000 | 95 |
| 664 | 20231106 | 101800 | 4440065450 | 39050 | 39300 | 39300 | 39050 | 351 |
| 665 | 20231106 | 101700 | 4426300900 | 39300 | 39200 | 39300 | 39000 | 2870 |
| 666 | 20231106 | 101600 | 4314112050 | 39200 | 39200 | 39200 | 39150 | 91 |
| 667 | 20231106 | 101500 | 4310548000 | 39150 | 39150 | 39200 | 39100 | 417 |
| 668 | 20231106 | 101400 | 4294215850 | 39100 | 39200 | 39200 | 39100 | 303 |
| 669 | 20231106 | 101300 | 4282344250 | 39200 | 39250 | 39250 | 39200 | 279 |
| 670 | 20231106 | 101200 | 4271407250 | 39150 | 39350 | 39400 | 39150 | 157 |
| 671 | 20231106 | 101100 | 4265225250 | 39350 | 39400 | 39400 | 39350 | 43 |
| 672 | 20231106 | 101000 | 4263532900 | 39400 | 39100 | 39400 | 39050 | 1476 |
| 673 | 20231106 | 100900 | 4205645000 | 39150 | 39000 | 39150 | 39000 | 286 |
| 674 | 20231106 | 100800 | 4194460600 | 39000 | 39200 | 39200 | 38950 | 303 |
| 675 | 20231106 | 100700 | 4182657200 | 38950 | 39050 | 39200 | 38900 | 433 |
| 676 | 20231106 | 100600 | 4165784100 | 38900 | 39000 | 39000 | 38900 | 794 |
| 677 | 20231106 | 100500 | 4134860050 | 38950 | 38950 | 39000 | 38950 | 679 |
| 678 | 20231106 | 100400 | 4108412450 | 39000 | 39000 | 39000 | 38950 | 321 |
| 679 | 20231106 | 100300 | 4095895700 | 39000 | 39000 | 39000 | 38950 | 201 |
| 680 | 20231106 | 100200 | 4088064800 | 39000 | 38950 | 39000 | 38950 | 82 |
| 681 | 20231106 | 100100 | 4084867350 | 38950 | 38950 | 39000 | 38950 | 697 |
| 682 | 20231106 | 100000 | 4057718800 | 39000 | 39000 | 39050 | 39000 | 271 |
| 683 | 20231106 | 095900 | 4047149700 | 39000 | 39050 | 39150 | 39000 | 330 |
| 684 | 20231106 | 095800 | 4034263350 | 39050 | 39200 | 39200 | 39050 | 31 |
| 685 | 20231106 | 095700 | 4033052550 | 39000 | 39050 | 39200 | 39000 | 1161 |
| 686 | 20231106 | 095600 | 3987746250 | 39050 | 39000 | 39050 | 39000 | 1136 |
| 687 | 20231106 | 095500 | 3943407700 | 39000 | 39150 | 39150 | 39000 | 2343 |
| 688 | 20231106 | 095400 | 3851865050 | 39100 | 39150 | 39300 | 39100 | 566 |
| 689 | 20231106 | 095300 | 3829627900 | 39150 | 39150 | 39150 | 39100 | 119 |
| 690 | 20231106 | 095200 | 3824972300 | 39150 | 39200 | 39300 | 39150 | 904 |
| 691 | 20231106 | 095100 | 3789575100 | 39150 | 39300 | 39300 | 39150 | 1046 |
| 692 | 20231106 | 095000 | 3748529350 | 39300 | 39400 | 39400 | 39300 | 615 |
| 693 | 20231106 | 094900 | 3724341700 | 39400 | 39350 | 39400 | 39300 | 182 |
| 694 | 20231106 | 094800 | 3717174650 | 39350 | 39200 | 39350 | 39200 | 336 |
| 695 | 20231106 | 094700 | 3703978350 | 39200 | 39350 | 39350 | 39150 | 389 |
| 696 | 20231106 | 094600 | 3688723750 | 39350 | 39400 | 39400 | 39200 | 1021 |
| 697 | 20231106 | 094500 | 3648573000 | 39400 | 39350 | 39450 | 39350 | 1073 |
| 698 | 20231106 | 094400 | 3606248550 | 39350 | 39200 | 39350 | 39150 | 114 |
| 699 | 20231106 | 094300 | 3601770500 | 39150 | 39150 | 39300 | 39150 | 1074 |
| 700 | 20231106 | 094200 | 3559709150 | 39150 | 39300 | 39300 | 39150 | 1094 |
| 701 | 20231106 | 094100 | 3516828650 | 39300 | 39350 | 39400 | 39300 | 1786 |
| 702 | 20231106 | 094000 | 3446614250 | 39450 | 39350 | 39450 | 39350 | 620 |
| 703 | 20231106 | 093900 | 3422184100 | 39400 | 39450 | 39450 | 39400 | 423 |
| 704 | 20231106 | 093800 | 3405507400 | 39500 | 39450 | 39500 | 39450 | 364 |
| 705 | 20231106 | 093700 | 3391133400 | 39450 | 39500 | 39500 | 39450 | 643 |
| 706 | 20231106 | 093600 | 3365750900 | 39500 | 39500 | 39650 | 39450 | 599 |
| 707 | 20231106 | 093500 | 3342084200 | 39550 | 39500 | 39550 | 39500 | 418 |
| 708 | 20231106 | 093400 | 3325572100 | 39500 | 39550 | 39600 | 39500 | 1011 |
| 709 | 20231106 | 093300 | 3285620550 | 39650 | 39750 | 39800 | 39550 | 1342 |
| 710 | 20231106 | 093200 | 3232338000 | 39750 | 39750 | 39800 | 39700 | 839 |
| 711 | 20231106 | 093100 | 3199010900 | 39800 | 39750 | 39800 | 39750 | 837 |
| 712 | 20231106 | 093000 | 3165719400 | 39750 | 39650 | 39750 | 39550 | 1396 |
| 713 | 20231106 | 092900 | 3110363200 | 39650 | 39650 | 39800 | 39600 | 1360 |
| 714 | 20231106 | 092800 | 3056377050 | 39700 | 39750 | 39800 | 39650 | 247 |
| 715 | 20231106 | 092700 | 3046565500 | 39750 | 39850 | 39900 | 39650 | 901 |
| 716 | 20231106 | 092600 | 3010672350 | 39850 | 39650 | 39900 | 39600 | 1066 |
| 717 | 20231106 | 092500 | 2968283150 | 39650 | 39550 | 39650 | 39550 | 548 |
| 718 | 20231106 | 092400 | 2946591100 | 39550 | 39550 | 39550 | 39450 | 934 |
| 719 | 20231106 | 092300 | 2909695100 | 39550 | 39700 | 39700 | 39500 | 1271 |
| 720 | 20231106 | 092200 | 2859348500 | 39700 | 39950 | 40000 | 39700 | 3256 |
| 721 | 20231106 | 092100 | 2729679150 | 39950 | 39850 | 39950 | 39750 | 4179 |
| 722 | 20231106 | 092000 | 2562987000 | 39900 | 39600 | 39900 | 39500 | 8200 |
| 723 | 20231106 | 091900 | 2237345900 | 39700 | 39400 | 39700 | 39350 | 3002 |
| 724 | 20231106 | 091800 | 2118784200 | 39400 | 39450 | 39500 | 39100 | 3316 |
| 725 | 20231106 | 091700 | 1988490200 | 39450 | 39050 | 39450 | 39050 | 2478 |
| 726 | 20231106 | 091600 | 1891192900 | 39150 | 39150 | 39450 | 39050 | 3629 |
| 727 | 20231106 | 091500 | 1748865250 | 39100 | 38900 | 39100 | 38900 | 1431 |
| 728 | 20231106 | 091400 | 1693010100 | 38800 | 38650 | 38900 | 38550 | 2380 |
| 729 | 20231106 | 091300 | 1601004400 | 38600 | 38450 | 38700 | 38450 | 883 |
| 730 | 20231106 | 091200 | 1566962550 | 38450 | 38250 | 38450 | 38200 | 4705 |
| 731 | 20231106 | 091100 | 1386821800 | 38250 | 37750 | 38250 | 37750 | 1432 |
| 732 | 20231106 | 091000 | 1332312500 | 37750 | 37850 | 38000 | 37550 | 2134 |
| 733 | 20231106 | 090900 | 1251761150 | 37850 | 38200 | 38200 | 37850 | 3394 |
| 734 | 20231106 | 090800 | 1122907950 | 38250 | 38350 | 38350 | 38200 | 909 |
| 735 | 20231106 | 090700 | 1088082700 | 38350 | 38500 | 38500 | 38350 | 2889 |
| 736 | 20231106 | 090600 | 977120700 | 38500 | 38650 | 38800 | 38400 | 2726 |
| 737 | 20231106 | 090500 | 872053600 | 38650 | 38700 | 38800 | 38600 | 2418 |
| 738 | 20231106 | 090400 | 778537850 | 38700 | 38750 | 38950 | 38700 | 2857 |
| 739 | 20231106 | 090300 | 667833050 | 38750 | 38900 | 39000 | 38700 | 2566 |
| 740 | 20231106 | 090200 | 568383250 | 38900 | 39050 | 39050 | 38650 | 3583 |
| 741 | 20231106 | 090100 | 429531550 | 39000 | 38600 | 39300 | 38600 | 5269 |
| 742 | 20231106 | 090000 | 224304600 | 38600 | 39000 | 39000 | 38600 | 5760 |