37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 203100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 3 | 20231107 | 203000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20231107 | 202900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20231107 | 202800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20231107 | 202700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20231107 | 202600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20231107 | 202500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20231107 | 202400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20231107 | 202300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20231107 | 202200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20231107 | 202100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20231107 | 202000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20231107 | 201900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20231107 | 201800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20231107 | 201700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20231107 | 201600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20231107 | 201500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20231107 | 201400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20231107 | 201300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20231107 | 201200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20231107 | 201100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20231107 | 201000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20231107 | 200900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20231107 | 200800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20231107 | 200700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20231107 | 200600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20231107 | 200500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20231107 | 200400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20231107 | 200300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20231107 | 200200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20231107 | 200100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 33 | 20231107 | 200000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20231107 | 195900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20231107 | 195800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20231107 | 195700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20231107 | 195600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20231107 | 195500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20231107 | 195400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20231107 | 195300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20231107 | 195200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20231107 | 195100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20231107 | 195000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20231107 | 194900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20231107 | 194800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20231107 | 194700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20231107 | 194600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20231107 | 194500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20231107 | 194400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20231107 | 194300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20231107 | 194200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20231107 | 194100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20231107 | 194000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20231107 | 193900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20231107 | 193800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20231107 | 193700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20231107 | 193600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20231107 | 193500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20231107 | 193400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20231107 | 193300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20231107 | 193200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20231107 | 193100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 63 | 20231107 | 193000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20231107 | 192900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20231107 | 192800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20231107 | 192700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20231107 | 192600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20231107 | 192500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20231107 | 192400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20231107 | 192300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20231107 | 192200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20231107 | 192100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20231107 | 192000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20231107 | 191900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20231107 | 191800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20231107 | 191700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20231107 | 191600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20231107 | 191500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20231107 | 191400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20231107 | 191300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20231107 | 191200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20231107 | 191100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20231107 | 191000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20231107 | 190900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20231107 | 190800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20231107 | 190700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20231107 | 190600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20231107 | 190500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20231107 | 190400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20231107 | 190300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20231107 | 190200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20231107 | 190100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 93 | 20231107 | 190000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20231107 | 185900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20231107 | 185800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20231107 | 185700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20231107 | 185600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20231107 | 185500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20231107 | 185400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20231107 | 185300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20231107 | 185200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20231107 | 185100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20231107 | 185000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20231107 | 184900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20231107 | 184800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20231107 | 184700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20231107 | 184600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20231107 | 184500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20231107 | 184400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20231107 | 184300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20231107 | 184200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20231107 | 184100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20231107 | 184000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20231107 | 183900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20231107 | 183800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20231107 | 183700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20231107 | 183600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20231107 | 183500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20231107 | 183400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20231107 | 183300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20231107 | 183200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20231107 | 183100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 123 | 20231107 | 183000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20231107 | 182900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20231107 | 182800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20231107 | 182700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20231107 | 182600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20231107 | 182500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20231107 | 182400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20231107 | 182300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20231107 | 182200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20231107 | 182100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20231107 | 182000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20231107 | 181900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20231107 | 181800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20231107 | 181700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20231107 | 181600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20231107 | 181500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20231107 | 181400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20231107 | 181300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20231107 | 181200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20231107 | 181100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20231107 | 181000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20231107 | 180900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20231107 | 180800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20231107 | 180700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20231107 | 180600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20231107 | 180500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20231107 | 180400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20231107 | 180300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20231107 | 180200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20231107 | 180100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 153 | 20231107 | 180000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20231107 | 175900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20231107 | 175800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20231107 | 175700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20231107 | 175600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20231107 | 175500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20231107 | 175400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20231107 | 175300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20231107 | 175200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20231107 | 175100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20231107 | 175000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20231107 | 174900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20231107 | 174800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20231107 | 174700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20231107 | 174600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20231107 | 174500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20231107 | 174400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20231107 | 174300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20231107 | 174200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20231107 | 174100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20231107 | 174000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20231107 | 173900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20231107 | 173800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20231107 | 173700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20231107 | 173600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20231107 | 173500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20231107 | 173400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20231107 | 173300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20231107 | 173200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20231107 | 173100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 183 | 20231107 | 173000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20231107 | 172900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20231107 | 172800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20231107 | 172700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20231107 | 172600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20231107 | 172500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20231107 | 172400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20231107 | 172300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20231107 | 172200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20231107 | 172100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20231107 | 172000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20231107 | 171900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20231107 | 171800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20231107 | 171700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20231107 | 171600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20231107 | 171500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20231107 | 171400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20231107 | 171300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20231107 | 171200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20231107 | 171100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20231107 | 171000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20231107 | 170900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20231107 | 170800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20231107 | 170700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20231107 | 170600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20231107 | 170500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20231107 | 170400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20231107 | 170300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20231107 | 170200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20231107 | 170100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 213 | 20231107 | 170000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20231107 | 165900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20231107 | 165800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20231107 | 165700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20231107 | 165600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20231107 | 165500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20231107 | 165400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20231107 | 165300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20231107 | 165200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20231107 | 165100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20231107 | 165000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20231107 | 164900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20231107 | 164800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20231107 | 164700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20231107 | 164600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20231107 | 164500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20231107 | 164400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20231107 | 164300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20231107 | 164200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20231107 | 164100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20231107 | 164000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20231107 | 163900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20231107 | 163800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20231107 | 163700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20231107 | 163600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20231107 | 163500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20231107 | 163400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20231107 | 163300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20231107 | 163200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20231107 | 163100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 243 | 20231107 | 163000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20231107 | 162900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 245 | 20231107 | 162800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 246 | 20231107 | 162700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 247 | 20231107 | 162600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 248 | 20231107 | 162500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 249 | 20231107 | 162400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 250 | 20231107 | 162300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 251 | 20231107 | 162200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 252 | 20231107 | 162100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 253 | 20231107 | 162000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 254 | 20231107 | 161900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 255 | 20231107 | 161800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 256 | 20231107 | 161700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 257 | 20231107 | 161600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 258 | 20231107 | 161500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 259 | 20231107 | 161400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 260 | 20231107 | 161300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 261 | 20231107 | 161200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 262 | 20231107 | 161100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 263 | 20231107 | 161000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 264 | 20231107 | 160900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 265 | 20231107 | 160800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 266 | 20231107 | 160700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 267 | 20231107 | 160600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 268 | 20231107 | 160500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 269 | 20231107 | 160400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 270 | 20231107 | 160300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 271 | 20231107 | 160200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 272 | 20231107 | 160100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 273 | 20231107 | 160000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 274 | 20231107 | 155900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 275 | 20231107 | 155800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 276 | 20231107 | 155700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 277 | 20231107 | 155600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 278 | 20231107 | 155500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 279 | 20231107 | 155400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 280 | 20231107 | 155300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 281 | 20231107 | 155200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 282 | 20231107 | 155100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 283 | 20231107 | 155000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 284 | 20231107 | 154900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 285 | 20231107 | 154800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 286 | 20231107 | 154700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 287 | 20231107 | 154600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 288 | 20231107 | 154500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 289 | 20231107 | 154400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 290 | 20231107 | 154300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 291 | 20231107 | 154200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 292 | 20231107 | 154100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 293 | 20231107 | 154000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 294 | 20231107 | 153900 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 295 | 20231107 | 153800 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 296 | 20231107 | 153700 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 297 | 20231107 | 153600 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 298 | 20231107 | 153500 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 299 | 20231107 | 153400 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 300 | 20231107 | 153300 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 301 | 20231107 | 153200 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 302 | 20231107 | 153100 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 303 | 20231107 | 153000 | 7690229000 | 34350 | 34350 | 34350 | 34350 | 8616 |
| 304 | 20231107 | 152900 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 305 | 20231107 | 152800 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 306 | 20231107 | 152700 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 307 | 20231107 | 152600 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 308 | 20231107 | 152500 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 309 | 20231107 | 152400 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 310 | 20231107 | 152300 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 311 | 20231107 | 152200 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 312 | 20231107 | 152100 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 313 | 20231107 | 152000 | 7394269400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 314 | 20231107 | 151900 | 7394269400 | 34350 | 34350 | 34350 | 34300 | 869 |
| 315 | 20231107 | 151800 | 7364426200 | 34350 | 34300 | 34350 | 34300 | 483 |
| 316 | 20231107 | 151700 | 7347843350 | 34300 | 34350 | 34350 | 34300 | 192 |
| 317 | 20231107 | 151600 | 7341253550 | 34300 | 34350 | 34350 | 34300 | 748 |
| 318 | 20231107 | 151500 | 7315595850 | 34350 | 34300 | 34350 | 34300 | 54 |
| 319 | 20231107 | 151400 | 7313741950 | 34300 | 34300 | 34350 | 34300 | 80 |
| 320 | 20231107 | 151300 | 7310997050 | 34300 | 34350 | 34350 | 34300 | 16 |
| 321 | 20231107 | 151200 | 7310447600 | 34300 | 34300 | 34300 | 34250 | 570 |
| 322 | 20231107 | 151100 | 7290897850 | 34350 | 34300 | 34350 | 34250 | 136 |
| 323 | 20231107 | 151000 | 7286235200 | 34300 | 34300 | 34300 | 34250 | 106 |
| 324 | 20231107 | 150900 | 7282600200 | 34300 | 34300 | 34350 | 34300 | 996 |
| 325 | 20231107 | 150800 | 7248436900 | 34300 | 34300 | 34350 | 34300 | 125 |
| 326 | 20231107 | 150700 | 7244149300 | 34350 | 34300 | 34350 | 34300 | 1292 |
| 327 | 20231107 | 150600 | 7199831750 | 34300 | 34350 | 34350 | 34300 | 82 |
| 328 | 20231107 | 150500 | 7197018850 | 34350 | 34350 | 34350 | 34300 | 112 |
| 329 | 20231107 | 150400 | 7193172700 | 34350 | 34350 | 34350 | 34300 | 377 |
| 330 | 20231107 | 150300 | 7180222950 | 34350 | 34350 | 34350 | 34300 | 110 |
| 331 | 20231107 | 150200 | 7176446350 | 34300 | 34300 | 34350 | 34300 | 1087 |
| 332 | 20231107 | 150100 | 7139161950 | 34300 | 34250 | 34300 | 34250 | 105 |
| 333 | 20231107 | 150000 | 7135565250 | 34300 | 34250 | 34300 | 34250 | 432 |
| 334 | 20231107 | 145900 | 7120767850 | 34250 | 34300 | 34300 | 34250 | 340 |
| 335 | 20231107 | 145800 | 7109113350 | 34250 | 34250 | 34300 | 34250 | 429 |
| 336 | 20231107 | 145700 | 7094418700 | 34300 | 34250 | 34300 | 34250 | 1692 |
| 337 | 20231107 | 145600 | 7036467600 | 34300 | 34250 | 34300 | 34250 | 154 |
| 338 | 20231107 | 145500 | 7031191900 | 34250 | 34300 | 34300 | 34250 | 369 |
| 339 | 20231107 | 145400 | 7018548250 | 34300 | 34250 | 34350 | 34250 | 746 |
| 340 | 20231107 | 145300 | 6992961350 | 34300 | 34300 | 34350 | 34250 | 604 |
| 341 | 20231107 | 145200 | 6972244200 | 34350 | 34300 | 34350 | 34300 | 1189 |
| 342 | 20231107 | 145100 | 6931459350 | 34250 | 34250 | 34250 | 34250 | 362 |
| 343 | 20231107 | 145000 | 6919060850 | 34250 | 34300 | 34300 | 34250 | 194 |
| 344 | 20231107 | 144900 | 6912415900 | 34300 | 34250 | 34300 | 34250 | 815 |
| 345 | 20231107 | 144800 | 6884501600 | 34200 | 34250 | 34300 | 34200 | 803 |
| 346 | 20231107 | 144700 | 6857016800 | 34300 | 34300 | 34350 | 34250 | 893 |
| 347 | 20231107 | 144600 | 6826410250 | 34300 | 34350 | 34350 | 34300 | 676 |
| 348 | 20231107 | 144500 | 6803222700 | 34350 | 34350 | 34350 | 34300 | 504 |
| 349 | 20231107 | 144400 | 6785933450 | 34350 | 34300 | 34350 | 34300 | 250 |
| 350 | 20231107 | 144300 | 6777355750 | 34300 | 34250 | 34350 | 34250 | 680 |
| 351 | 20231107 | 144200 | 6754038400 | 34250 | 34250 | 34300 | 34250 | 546 |
| 352 | 20231107 | 144100 | 6735337700 | 34300 | 34300 | 34350 | 34250 | 1525 |
| 353 | 20231107 | 144000 | 6683055850 | 34300 | 34300 | 34350 | 34300 | 684 |
| 354 | 20231107 | 143900 | 6659590850 | 34350 | 34300 | 34350 | 34300 | 693 |
| 355 | 20231107 | 143800 | 6635806650 | 34350 | 34250 | 34350 | 34250 | 821 |
| 356 | 20231107 | 143700 | 6607651550 | 34300 | 34250 | 34300 | 34200 | 481 |
| 357 | 20231107 | 143600 | 6591175700 | 34250 | 34250 | 34250 | 34200 | 97 |
| 358 | 20231107 | 143500 | 6587854450 | 34250 | 34200 | 34250 | 34200 | 2545 |
| 359 | 20231107 | 143400 | 6500805850 | 34150 | 34150 | 34200 | 34150 | 211 |
| 360 | 20231107 | 143300 | 6493597800 | 34200 | 34150 | 34200 | 34150 | 90 |
| 361 | 20231107 | 143200 | 6490522900 | 34200 | 34200 | 34200 | 34150 | 132 |
| 362 | 20231107 | 143100 | 6486012300 | 34200 | 34200 | 34200 | 34150 | 1417 |
| 363 | 20231107 | 143000 | 6437552100 | 34200 | 34200 | 34200 | 34150 | 46 |
| 364 | 20231107 | 142900 | 6435979100 | 34200 | 34200 | 34200 | 34150 | 46 |
| 365 | 20231107 | 142800 | 6434407300 | 34150 | 34200 | 34200 | 34150 | 166 |
| 366 | 20231107 | 142700 | 6428735350 | 34150 | 34200 | 34200 | 34150 | 57 |
| 367 | 20231107 | 142600 | 6426788400 | 34150 | 34150 | 34200 | 34150 | 782 |
| 368 | 20231107 | 142500 | 6400079250 | 34150 | 34200 | 34200 | 34100 | 177 |
| 369 | 20231107 | 142400 | 6394036900 | 34150 | 34200 | 34200 | 34100 | 955 |
| 370 | 20231107 | 142300 | 6361429350 | 34150 | 34150 | 34150 | 34100 | 408 |
| 371 | 20231107 | 142200 | 6347497200 | 34150 | 34200 | 34200 | 34150 | 471 |
| 372 | 20231107 | 142100 | 6331411350 | 34200 | 34200 | 34200 | 34150 | 90 |
| 373 | 20231107 | 142000 | 6328336250 | 34150 | 34200 | 34200 | 34150 | 409 |
| 374 | 20231107 | 141900 | 6314368550 | 34150 | 34150 | 34200 | 34150 | 1107 |
| 375 | 20231107 | 141800 | 6276555300 | 34150 | 34200 | 34200 | 34150 | 702 |
| 376 | 20231107 | 141700 | 6252562900 | 34200 | 34150 | 34200 | 34150 | 227 |
| 377 | 20231107 | 141600 | 6244810450 | 34150 | 34150 | 34200 | 34150 | 1038 |
| 378 | 20231107 | 141500 | 6209362200 | 34150 | 34200 | 34200 | 34150 | 274 |
| 379 | 20231107 | 141400 | 6200004700 | 34200 | 34150 | 34200 | 34150 | 145 |
| 380 | 20231107 | 141300 | 6195052600 | 34150 | 34150 | 34200 | 34150 | 184 |
| 381 | 20231107 | 141200 | 6188768350 | 34200 | 34200 | 34200 | 34150 | 427 |
| 382 | 20231107 | 141100 | 6174185550 | 34150 | 34200 | 34200 | 34150 | 329 |
| 383 | 20231107 | 141000 | 6162949950 | 34150 | 34150 | 34200 | 34150 | 222 |
| 384 | 20231107 | 140900 | 6155368150 | 34200 | 34200 | 34200 | 34150 | 2254 |
| 385 | 20231107 | 140800 | 6078390550 | 34150 | 34150 | 34200 | 34150 | 186 |
| 386 | 20231107 | 140700 | 6072038300 | 34200 | 34150 | 34200 | 34150 | 116 |
| 387 | 20231107 | 140600 | 6068076450 | 34150 | 34150 | 34200 | 34150 | 198 |
| 388 | 20231107 | 140500 | 6061310450 | 34150 | 34200 | 34200 | 34150 | 174 |
| 389 | 20231107 | 140400 | 6055365500 | 34150 | 34150 | 34150 | 34150 | 299 |
| 390 | 20231107 | 140300 | 6045154650 | 34150 | 34200 | 34200 | 34150 | 156 |
| 391 | 20231107 | 140200 | 6039826600 | 34150 | 34200 | 34200 | 34150 | 177 |
| 392 | 20231107 | 140100 | 6033780150 | 34200 | 34150 | 34200 | 34150 | 147 |
| 393 | 20231107 | 140000 | 6028759800 | 34200 | 34200 | 34200 | 34150 | 297 |
| 394 | 20231107 | 135900 | 6018614650 | 34150 | 34200 | 34200 | 34150 | 269 |
| 395 | 20231107 | 135800 | 6009426050 | 34150 | 34150 | 34200 | 34150 | 195 |
| 396 | 20231107 | 135700 | 6002766550 | 34150 | 34150 | 34200 | 34150 | 250 |
| 397 | 20231107 | 135600 | 5994227300 | 34200 | 34200 | 34200 | 34150 | 134 |
| 398 | 20231107 | 135500 | 5989650250 | 34200 | 34150 | 34200 | 34150 | 147 |
| 399 | 20231107 | 135400 | 5984626050 | 34150 | 34200 | 34200 | 34150 | 211 |
| 400 | 20231107 | 135300 | 5977416800 | 34200 | 34200 | 34200 | 34150 | 63 |
| 401 | 20231107 | 135200 | 5975263850 | 34150 | 34150 | 34200 | 34150 | 34 |
| 402 | 20231107 | 135100 | 5974102450 | 34150 | 34200 | 34200 | 34150 | 87 |
| 403 | 20231107 | 135000 | 5971130200 | 34200 | 34200 | 34200 | 34150 | 93 |
| 404 | 20231107 | 134900 | 5967951000 | 34150 | 34150 | 34200 | 34150 | 288 |
| 405 | 20231107 | 134800 | 5958113800 | 34150 | 34200 | 34200 | 34150 | 3281 |
| 406 | 20231107 | 134700 | 5846066900 | 34150 | 34150 | 34200 | 34150 | 183 |
| 407 | 20231107 | 134600 | 5839816300 | 34200 | 34150 | 34200 | 34150 | 340 |
| 408 | 20231107 | 134500 | 5828204900 | 34150 | 34200 | 34200 | 34150 | 150 |
| 409 | 20231107 | 134400 | 5823078700 | 34150 | 34150 | 34200 | 34150 | 158 |
| 410 | 20231107 | 134300 | 5817680700 | 34200 | 34200 | 34200 | 34150 | 149 |
| 411 | 20231107 | 134200 | 5812590550 | 34200 | 34200 | 34200 | 34150 | 85 |
| 412 | 20231107 | 134100 | 5809687350 | 34150 | 34200 | 34200 | 34150 | 134 |
| 413 | 20231107 | 134000 | 5805110250 | 34150 | 34150 | 34200 | 34150 | 275 |
| 414 | 20231107 | 133900 | 5795718000 | 34150 | 34150 | 34200 | 34150 | 220 |
| 415 | 20231107 | 133800 | 5788202000 | 34200 | 34150 | 34200 | 34150 | 97 |
| 416 | 20231107 | 133700 | 5784886200 | 34150 | 34200 | 34200 | 34150 | 132 |
| 417 | 20231107 | 133600 | 5780376800 | 34150 | 34200 | 34200 | 34150 | 80 |
| 418 | 20231107 | 133500 | 5777644500 | 34200 | 34200 | 34200 | 34150 | 139 |
| 419 | 20231107 | 133400 | 5772896700 | 34200 | 34150 | 34200 | 34150 | 112 |
| 420 | 20231107 | 133300 | 5769069650 | 34150 | 34200 | 34200 | 34150 | 132 |
| 421 | 20231107 | 133200 | 5764560450 | 34200 | 34200 | 34200 | 34150 | 222 |
| 422 | 20231107 | 133100 | 5756970750 | 34200 | 34150 | 34200 | 34150 | 119 |
| 423 | 20231107 | 133000 | 5752906450 | 34150 | 34200 | 34200 | 34150 | 83 |
| 424 | 20231107 | 132900 | 5750070250 | 34200 | 34200 | 34200 | 34150 | 428 |
| 425 | 20231107 | 132800 | 5735433650 | 34200 | 34200 | 34250 | 34200 | 644 |
| 426 | 20231107 | 132700 | 5713408750 | 34200 | 34200 | 34250 | 34200 | 136 |
| 427 | 20231107 | 132600 | 5708757100 | 34200 | 34200 | 34250 | 34200 | 163 |
| 428 | 20231107 | 132500 | 5703181400 | 34250 | 34200 | 34250 | 34200 | 545 |
| 429 | 20231107 | 132400 | 5684542150 | 34200 | 34250 | 34250 | 34200 | 448 |
| 430 | 20231107 | 132300 | 5669219000 | 34200 | 34200 | 34250 | 34200 | 48 |
| 431 | 20231107 | 132200 | 5667577200 | 34200 | 34250 | 34250 | 34200 | 34 |
| 432 | 20231107 | 132100 | 5666414000 | 34250 | 34250 | 34250 | 34200 | 39 |
| 433 | 20231107 | 132000 | 5665079600 | 34250 | 34200 | 34250 | 34150 | 888 |
| 434 | 20231107 | 131900 | 5634710100 | 34250 | 34250 | 34250 | 34200 | 514 |
| 435 | 20231107 | 131800 | 5617131100 | 34200 | 34250 | 34250 | 34200 | 338 |
| 436 | 20231107 | 131700 | 5605571050 | 34200 | 34250 | 34250 | 34200 | 117 |
| 437 | 20231107 | 131600 | 5601569550 | 34200 | 34250 | 34250 | 34200 | 623 |
| 438 | 20231107 | 131500 | 5580262800 | 34200 | 34200 | 34250 | 34200 | 131 |
| 439 | 20231107 | 131400 | 5575781400 | 34250 | 34200 | 34250 | 34200 | 120 |
| 440 | 20231107 | 131300 | 5571676250 | 34200 | 34250 | 34250 | 34200 | 323 |
| 441 | 20231107 | 131200 | 5560628650 | 34200 | 34200 | 34250 | 34200 | 33 |
| 442 | 20231107 | 131100 | 5559498800 | 34250 | 34200 | 34250 | 34200 | 111 |
| 443 | 20231107 | 131000 | 5555699100 | 34250 | 34250 | 34250 | 34200 | 164 |
| 444 | 20231107 | 130900 | 5550083100 | 34250 | 34200 | 34250 | 34200 | 161 |
| 445 | 20231107 | 130800 | 5544576550 | 34250 | 34200 | 34250 | 34200 | 137 |
| 446 | 20231107 | 130700 | 5539890350 | 34250 | 34250 | 34250 | 34200 | 44 |
| 447 | 20231107 | 130600 | 5538384350 | 34200 | 34250 | 34250 | 34200 | 82 |
| 448 | 20231107 | 130500 | 5535579600 | 34250 | 34250 | 34300 | 34250 | 553 |
| 449 | 20231107 | 130400 | 5516638750 | 34250 | 34250 | 34250 | 34250 | 213 |
| 450 | 20231107 | 130300 | 5509343500 | 34300 | 34250 | 34300 | 34250 | 108 |
| 451 | 20231107 | 130200 | 5505644100 | 34250 | 34200 | 34250 | 34200 | 1039 |
| 452 | 20231107 | 130100 | 5470059350 | 34250 | 34250 | 34250 | 34200 | 19 |
| 453 | 20231107 | 130000 | 5469408750 | 34250 | 34300 | 34300 | 34250 | 285 |
| 454 | 20231107 | 125900 | 5459646350 | 34300 | 34300 | 34300 | 34250 | 102 |
| 455 | 20231107 | 125800 | 5456151750 | 34250 | 34300 | 34300 | 34250 | 425 |
| 456 | 20231107 | 125700 | 5441578450 | 34300 | 34250 | 34300 | 34250 | 19 |
| 457 | 20231107 | 125600 | 5440926900 | 34250 | 34250 | 34300 | 34250 | 89 |
| 458 | 20231107 | 125500 | 5437877450 | 34300 | 34150 | 34300 | 34150 | 1596 |
| 459 | 20231107 | 125400 | 5383272300 | 34200 | 34150 | 34200 | 34150 | 185 |
| 460 | 20231107 | 125300 | 5376952550 | 34200 | 34150 | 34200 | 34150 | 6 |
| 461 | 20231107 | 125200 | 5376747550 | 34200 | 34150 | 34200 | 34150 | 89 |
| 462 | 20231107 | 125100 | 5373707900 | 34150 | 34200 | 34200 | 34150 | 75 |
| 463 | 20231107 | 125000 | 5371146300 | 34200 | 34150 | 34200 | 34100 | 1962 |
| 464 | 20231107 | 124900 | 5304144350 | 34150 | 34200 | 34200 | 34150 | 219 |
| 465 | 20231107 | 124800 | 5296662950 | 34150 | 34200 | 34200 | 34150 | 215 |
| 466 | 20231107 | 124700 | 5289319100 | 34200 | 34150 | 34200 | 34150 | 1097 |
| 467 | 20231107 | 124600 | 5251856350 | 34200 | 34150 | 34200 | 34150 | 218 |
| 468 | 20231107 | 124500 | 5244410050 | 34150 | 34150 | 34200 | 34150 | 115 |
| 469 | 20231107 | 124400 | 5240482400 | 34150 | 34200 | 34200 | 34150 | 149 |
| 470 | 20231107 | 124300 | 5235394000 | 34150 | 34200 | 34250 | 34150 | 583 |
| 471 | 20231107 | 124200 | 5215461450 | 34200 | 34200 | 34250 | 34200 | 178 |
| 472 | 20231107 | 124100 | 5209373550 | 34200 | 34200 | 34250 | 34200 | 135 |
| 473 | 20231107 | 124000 | 5204756250 | 34200 | 34250 | 34250 | 34200 | 137 |
| 474 | 20231107 | 123900 | 5200070700 | 34250 | 34250 | 34250 | 34200 | 21 |
| 475 | 20231107 | 123800 | 5199351850 | 34250 | 34300 | 34300 | 34250 | 260 |
| 476 | 20231107 | 123700 | 5190446150 | 34300 | 34250 | 34300 | 34250 | 487 |
| 477 | 20231107 | 123600 | 5173766300 | 34250 | 34250 | 34300 | 34250 | 104 |
| 478 | 20231107 | 123500 | 5170203750 | 34300 | 34250 | 34300 | 34250 | 230 |
| 479 | 20231107 | 123400 | 5162325000 | 34250 | 34250 | 34300 | 34200 | 664 |
| 480 | 20231107 | 123300 | 5139582750 | 34250 | 34200 | 34250 | 34200 | 883 |
| 481 | 20231107 | 123200 | 5109375750 | 34150 | 34150 | 34150 | 34150 | 20 |
| 482 | 20231107 | 123100 | 5108692750 | 34150 | 34200 | 34200 | 34150 | 110 |
| 483 | 20231107 | 123000 | 5104936150 | 34200 | 34150 | 34200 | 34100 | 1407 |
| 484 | 20231107 | 122900 | 5056868000 | 34100 | 34150 | 34150 | 34100 | 723 |
| 485 | 20231107 | 122800 | 5032209800 | 34100 | 34100 | 34150 | 34100 | 108 |
| 486 | 20231107 | 122700 | 5028525000 | 34100 | 34150 | 34150 | 34100 | 136 |
| 487 | 20231107 | 122600 | 5023883800 | 34100 | 34100 | 34150 | 34100 | 593 |
| 488 | 20231107 | 122500 | 5003662400 | 34100 | 34150 | 34150 | 34100 | 181 |
| 489 | 20231107 | 122400 | 4997490000 | 34150 | 34150 | 34150 | 34100 | 292 |
| 490 | 20231107 | 122300 | 4987522700 | 34100 | 34150 | 34150 | 34100 | 493 |
| 491 | 20231107 | 122200 | 4970689700 | 34150 | 34100 | 34150 | 34100 | 205 |
| 492 | 20231107 | 122100 | 4963694300 | 34150 | 34150 | 34200 | 34100 | 1695 |
| 493 | 20231107 | 122000 | 4905812000 | 34150 | 34200 | 34200 | 34150 | 831 |
| 494 | 20231107 | 121900 | 4877430050 | 34150 | 34150 | 34200 | 34150 | 480 |
| 495 | 20231107 | 121800 | 4861037950 | 34150 | 34150 | 34200 | 34150 | 317 |
| 496 | 20231107 | 121700 | 4850209650 | 34150 | 34200 | 34200 | 34150 | 225 |
| 497 | 20231107 | 121600 | 4842524200 | 34200 | 34200 | 34250 | 34200 | 1083 |
| 498 | 20231107 | 121500 | 4805483800 | 34250 | 34250 | 34250 | 34200 | 624 |
| 499 | 20231107 | 121400 | 4784139250 | 34200 | 34250 | 34250 | 34200 | 157 |
| 500 | 20231107 | 121300 | 4778767000 | 34250 | 34200 | 34250 | 34200 | 139 |
| 501 | 20231107 | 121200 | 4774008750 | 34250 | 34250 | 34250 | 34200 | 80 |
| 502 | 20231107 | 121100 | 4771269150 | 34200 | 34250 | 34300 | 34200 | 1290 |
| 503 | 20231107 | 121000 | 4727088200 | 34200 | 34250 | 34250 | 34200 | 77 |
| 504 | 20231107 | 120900 | 4724454650 | 34250 | 34200 | 34250 | 34200 | 469 |
| 505 | 20231107 | 120800 | 4708414400 | 34250 | 34200 | 34250 | 34200 | 62 |
| 506 | 20231107 | 120700 | 4706293950 | 34200 | 34250 | 34250 | 34200 | 161 |
| 507 | 20231107 | 120600 | 4700787450 | 34250 | 34250 | 34300 | 34250 | 728 |
| 508 | 20231107 | 120500 | 4675853050 | 34250 | 34250 | 34300 | 34250 | 970 |
| 509 | 20231107 | 120400 | 4642629650 | 34250 | 34300 | 34300 | 34250 | 152 |
| 510 | 20231107 | 120300 | 4637420450 | 34250 | 34250 | 34300 | 34250 | 70 |
| 511 | 20231107 | 120200 | 4635022700 | 34250 | 34300 | 34300 | 34250 | 46 |
| 512 | 20231107 | 120100 | 4633447000 | 34300 | 34300 | 34300 | 34250 | 1101 |
| 513 | 20231107 | 120000 | 4595737400 | 34300 | 34250 | 34300 | 34250 | 54 |
| 514 | 20231107 | 115900 | 4593887550 | 34250 | 34250 | 34300 | 34200 | 1242 |
| 515 | 20231107 | 115800 | 4551352700 | 34250 | 34250 | 34300 | 34250 | 303 |
| 516 | 20231107 | 115700 | 4540974800 | 34250 | 34300 | 34300 | 34250 | 1706 |
| 517 | 20231107 | 115600 | 4482542100 | 34300 | 34250 | 34300 | 34250 | 150 |
| 518 | 20231107 | 115500 | 4477401900 | 34300 | 34300 | 34300 | 34250 | 390 |
| 519 | 20231107 | 115400 | 4464029600 | 34300 | 34300 | 34300 | 34250 | 194 |
| 520 | 20231107 | 115300 | 4457380450 | 34300 | 34300 | 34300 | 34250 | 86 |
| 521 | 20231107 | 115200 | 4454433350 | 34250 | 34300 | 34300 | 34250 | 160 |
| 522 | 20231107 | 115100 | 4448953150 | 34250 | 34250 | 34300 | 34250 | 191 |
| 523 | 20231107 | 115000 | 4442409400 | 34250 | 34250 | 34300 | 34250 | 152 |
| 524 | 20231107 | 114900 | 4437203350 | 34300 | 34300 | 34300 | 34250 | 185 |
| 525 | 20231107 | 114800 | 4430861500 | 34300 | 34300 | 34350 | 34250 | 950 |
| 526 | 20231107 | 114700 | 4398277250 | 34300 | 34300 | 34350 | 34300 | 167 |
| 527 | 20231107 | 114600 | 4392548950 | 34350 | 34350 | 34350 | 34300 | 11 |
| 528 | 20231107 | 114500 | 4392171550 | 34300 | 34350 | 34350 | 34300 | 634 |
| 529 | 20231107 | 114400 | 4370424000 | 34350 | 34300 | 34350 | 34300 | 96 |
| 530 | 20231107 | 114300 | 4367128200 | 34350 | 34300 | 34350 | 34300 | 137 |
| 531 | 20231107 | 114200 | 4362425350 | 34300 | 34350 | 34350 | 34300 | 150 |
| 532 | 20231107 | 114100 | 4357273850 | 34300 | 34350 | 34350 | 34300 | 113 |
| 533 | 20231107 | 114000 | 4353395250 | 34350 | 34300 | 34350 | 34250 | 428 |
| 534 | 20231107 | 113900 | 4338714350 | 34300 | 34300 | 34300 | 34300 | 81 |
| 535 | 20231107 | 113800 | 4335936050 | 34300 | 34300 | 34300 | 34250 | 1426 |
| 536 | 20231107 | 113700 | 4287026900 | 34300 | 34250 | 34300 | 34250 | 172 |
| 537 | 20231107 | 113600 | 4281129900 | 34300 | 34300 | 34300 | 34250 | 747 |
| 538 | 20231107 | 113500 | 4255543050 | 34300 | 34350 | 34350 | 34300 | 1396 |
| 539 | 20231107 | 113400 | 4207659900 | 34300 | 34300 | 34300 | 34300 | 223 |
| 540 | 20231107 | 113300 | 4200011000 | 34300 | 34300 | 34350 | 34300 | 1103 |
| 541 | 20231107 | 113200 | 4162176800 | 34300 | 34300 | 34350 | 34300 | 83 |
| 542 | 20231107 | 113100 | 4159329700 | 34300 | 34300 | 34350 | 34300 | 704 |
| 543 | 20231107 | 113000 | 4135182450 | 34300 | 34300 | 34350 | 34300 | 171 |
| 544 | 20231107 | 112900 | 4129316350 | 34300 | 34300 | 34350 | 34300 | 147 |
| 545 | 20231107 | 112800 | 4124273600 | 34300 | 34350 | 34350 | 34300 | 1889 |
| 546 | 20231107 | 112700 | 4059388500 | 34350 | 34400 | 34400 | 34350 | 138 |
| 547 | 20231107 | 112600 | 4054645950 | 34350 | 34350 | 34400 | 34350 | 395 |
| 548 | 20231107 | 112500 | 4041075850 | 34350 | 34350 | 34400 | 34350 | 203 |
| 549 | 20231107 | 112400 | 4034101600 | 34350 | 34400 | 34400 | 34350 | 194 |
| 550 | 20231107 | 112300 | 4027436500 | 34400 | 34350 | 34400 | 34350 | 178 |
| 551 | 20231107 | 112200 | 4021322000 | 34400 | 34350 | 34400 | 34350 | 749 |
| 552 | 20231107 | 112100 | 3995588650 | 34350 | 34400 | 34400 | 34350 | 1302 |
| 553 | 20231107 | 112000 | 3950805300 | 34450 | 34400 | 34450 | 34400 | 362 |
| 554 | 20231107 | 111900 | 3938342050 | 34450 | 34450 | 34450 | 34400 | 223 |
| 555 | 20231107 | 111800 | 3930666850 | 34400 | 34400 | 34450 | 34400 | 192 |
| 556 | 20231107 | 111700 | 3924059600 | 34450 | 34450 | 34450 | 34400 | 160 |
| 557 | 20231107 | 111600 | 3918553950 | 34400 | 34400 | 34450 | 34400 | 224 |
| 558 | 20231107 | 111500 | 3910848200 | 34400 | 34400 | 34450 | 34400 | 234 |
| 559 | 20231107 | 111400 | 3902798250 | 34400 | 34400 | 34400 | 34400 | 287 |
| 560 | 20231107 | 111300 | 3892925450 | 34400 | 34450 | 34500 | 34400 | 758 |
| 561 | 20231107 | 111200 | 3866813650 | 34500 | 34450 | 34500 | 34450 | 1097 |
| 562 | 20231107 | 111100 | 3829021500 | 34450 | 34550 | 34550 | 34450 | 2025 |
| 563 | 20231107 | 111000 | 3759162650 | 34550 | 34500 | 34550 | 34500 | 137 |
| 564 | 20231107 | 110900 | 3754435350 | 34500 | 34500 | 34550 | 34500 | 427 |
| 565 | 20231107 | 110800 | 3739698550 | 34500 | 34500 | 34550 | 34500 | 427 |
| 566 | 20231107 | 110700 | 3724966700 | 34500 | 34500 | 34550 | 34500 | 288 |
| 567 | 20231107 | 110600 | 3715024800 | 34550 | 34500 | 34550 | 34500 | 56 |
| 568 | 20231107 | 110500 | 3713092400 | 34500 | 34550 | 34550 | 34500 | 196 |
| 569 | 20231107 | 110400 | 3706330250 | 34550 | 34500 | 34550 | 34500 | 179 |
| 570 | 20231107 | 110300 | 3700152900 | 34550 | 34600 | 34600 | 34500 | 475 |
| 571 | 20231107 | 110200 | 3683742650 | 34550 | 34550 | 34600 | 34550 | 1093 |
| 572 | 20231107 | 110100 | 3645978050 | 34550 | 34600 | 34600 | 34550 | 106 |
| 573 | 20231107 | 110000 | 3642311600 | 34600 | 34550 | 34600 | 34550 | 947 |
| 574 | 20231107 | 105900 | 3609591400 | 34550 | 34500 | 34550 | 34500 | 624 |
| 575 | 20231107 | 105800 | 3588044750 | 34550 | 34500 | 34550 | 34500 | 79 |
| 576 | 20231107 | 105700 | 3585319000 | 34500 | 34550 | 34550 | 34500 | 50 |
| 577 | 20231107 | 105600 | 3583592650 | 34550 | 34500 | 34550 | 34500 | 26 |
| 578 | 20231107 | 105500 | 3582695500 | 34550 | 34500 | 34550 | 34500 | 113 |
| 579 | 20231107 | 105400 | 3578795850 | 34550 | 34500 | 34550 | 34500 | 990 |
| 580 | 20231107 | 105300 | 3544634650 | 34450 | 34500 | 34500 | 34450 | 118 |
| 581 | 20231107 | 105200 | 3540569350 | 34450 | 34450 | 34500 | 34450 | 112 |
| 582 | 20231107 | 105100 | 3536710650 | 34500 | 34550 | 34550 | 34500 | 831 |
| 583 | 20231107 | 105000 | 3508035400 | 34550 | 34550 | 34550 | 34500 | 116 |
| 584 | 20231107 | 104900 | 3504031800 | 34550 | 34550 | 34550 | 34500 | 48 |
| 585 | 20231107 | 104800 | 3502374600 | 34550 | 34550 | 34550 | 34500 | 639 |
| 586 | 20231107 | 104700 | 3480300800 | 34550 | 34650 | 34650 | 34500 | 1424 |
| 587 | 20231107 | 104600 | 3431031950 | 34650 | 34700 | 34700 | 34650 | 93 |
| 588 | 20231107 | 104500 | 3427805850 | 34700 | 34700 | 34700 | 34650 | 207 |
| 589 | 20231107 | 104400 | 3420630150 | 34650 | 34600 | 34650 | 34550 | 1062 |
| 590 | 20231107 | 104300 | 3383869050 | 34600 | 34600 | 34600 | 34600 | 59 |
| 591 | 20231107 | 104200 | 3381827650 | 34600 | 34550 | 34600 | 34550 | 153 |
| 592 | 20231107 | 104100 | 3376538500 | 34600 | 34550 | 34600 | 34500 | 940 |
| 593 | 20231107 | 104000 | 3344062900 | 34550 | 34500 | 34550 | 34500 | 337 |
| 594 | 20231107 | 103900 | 3332421450 | 34500 | 34550 | 34550 | 34500 | 186 |
| 595 | 20231107 | 103800 | 3325996350 | 34550 | 34550 | 34550 | 34500 | 616 |
| 596 | 20231107 | 103700 | 3304741800 | 34550 | 34550 | 34550 | 34500 | 100 |
| 597 | 20231107 | 103600 | 3301288300 | 34550 | 34550 | 34550 | 34550 | 78 |
| 598 | 20231107 | 103500 | 3298593400 | 34550 | 34450 | 34550 | 34450 | 1225 |
| 599 | 20231107 | 103400 | 3256328550 | 34450 | 34500 | 34500 | 34450 | 102 |
| 600 | 20231107 | 103300 | 3252812350 | 34500 | 34500 | 34500 | 34450 | 73 |
| 601 | 20231107 | 103200 | 3250295000 | 34450 | 34450 | 34450 | 34400 | 1044 |
| 602 | 20231107 | 103100 | 3214331250 | 34450 | 34450 | 34450 | 34400 | 192 |
| 603 | 20231107 | 103000 | 3207722850 | 34450 | 34450 | 34450 | 34400 | 190 |
| 604 | 20231107 | 102900 | 3201184200 | 34450 | 34400 | 34450 | 34400 | 385 |
| 605 | 20231107 | 102800 | 3187921950 | 34450 | 34450 | 34450 | 34400 | 653 |
| 606 | 20231107 | 102700 | 3165455300 | 34400 | 34450 | 34450 | 34400 | 110 |
| 607 | 20231107 | 102600 | 3161668600 | 34450 | 34450 | 34450 | 34400 | 141 |
| 608 | 20231107 | 102500 | 3156812250 | 34450 | 34450 | 34450 | 34450 | 74 |
| 609 | 20231107 | 102400 | 3154262950 | 34450 | 34450 | 34450 | 34400 | 187 |
| 610 | 20231107 | 102300 | 3147826050 | 34450 | 34450 | 34450 | 34400 | 81 |
| 611 | 20231107 | 102200 | 3145036600 | 34450 | 34450 | 34450 | 34400 | 140 |
| 612 | 20231107 | 102100 | 3140214750 | 34450 | 34500 | 34500 | 34450 | 95 |
| 613 | 20231107 | 102000 | 3136941450 | 34450 | 34450 | 34500 | 34450 | 425 |
| 614 | 20231107 | 101900 | 3122299000 | 34450 | 34500 | 34500 | 34450 | 344 |
| 615 | 20231107 | 101800 | 3110447200 | 34500 | 34450 | 34500 | 34450 | 342 |
| 616 | 20231107 | 101700 | 3098664650 | 34450 | 34450 | 34450 | 34450 | 681 |
| 617 | 20231107 | 101600 | 3075204200 | 34400 | 34500 | 34500 | 34400 | 234 |
| 618 | 20231107 | 101500 | 3067143850 | 34450 | 34400 | 34500 | 34400 | 936 |
| 619 | 20231107 | 101400 | 3034901700 | 34450 | 34450 | 34500 | 34450 | 410 |
| 620 | 20231107 | 101300 | 3020777100 | 34500 | 34500 | 34500 | 34450 | 285 |
| 621 | 20231107 | 101200 | 3010958650 | 34450 | 34450 | 34500 | 34450 | 284 |
| 622 | 20231107 | 101100 | 3001173600 | 34500 | 34500 | 34550 | 34500 | 736 |
| 623 | 20231107 | 101000 | 2975781450 | 34500 | 34500 | 34550 | 34500 | 389 |
| 624 | 20231107 | 100900 | 2962354550 | 34500 | 34500 | 34550 | 34500 | 794 |
| 625 | 20231107 | 100800 | 2934961450 | 34500 | 34450 | 34500 | 34450 | 208 |
| 626 | 20231107 | 100700 | 2927795650 | 34450 | 34500 | 34550 | 34450 | 2464 |
| 627 | 20231107 | 100600 | 2842857000 | 34550 | 34550 | 34550 | 34550 | 24 |
| 628 | 20231107 | 100500 | 2842027800 | 34550 | 34600 | 34600 | 34500 | 485 |
| 629 | 20231107 | 100400 | 2825270900 | 34600 | 34600 | 34600 | 34550 | 92 |
| 630 | 20231107 | 100300 | 2822091650 | 34550 | 34550 | 34600 | 34550 | 308 |
| 631 | 20231107 | 100200 | 2811447600 | 34600 | 34550 | 34600 | 34550 | 72 |
| 632 | 20231107 | 100100 | 2808956650 | 34600 | 34600 | 34600 | 34550 | 261 |
| 633 | 20231107 | 100000 | 2799938450 | 34600 | 34550 | 34650 | 34500 | 1032 |
| 634 | 20231107 | 095900 | 2764264950 | 34500 | 34550 | 34550 | 34500 | 22 |
| 635 | 20231107 | 095800 | 2763505350 | 34500 | 34550 | 34550 | 34500 | 305 |
| 636 | 20231107 | 095700 | 2752980650 | 34500 | 34450 | 34550 | 34450 | 1400 |
| 637 | 20231107 | 095600 | 2704683750 | 34500 | 34450 | 34500 | 34450 | 122 |
| 638 | 20231107 | 095500 | 2700475750 | 34450 | 34500 | 34500 | 34450 | 275 |
| 639 | 20231107 | 095400 | 2691000900 | 34500 | 34500 | 34500 | 34450 | 136 |
| 640 | 20231107 | 095300 | 2686310900 | 34500 | 34450 | 34500 | 34450 | 2825 |
| 641 | 20231107 | 095200 | 2588942200 | 34450 | 34450 | 34500 | 34400 | 5058 |
| 642 | 20231107 | 095100 | 2414887500 | 34500 | 34500 | 34500 | 34450 | 70 |
| 643 | 20231107 | 095000 | 2412473500 | 34500 | 34500 | 34500 | 34450 | 625 |
| 644 | 20231107 | 094900 | 2390929350 | 34500 | 34500 | 34500 | 34450 | 181 |
| 645 | 20231107 | 094800 | 2384693400 | 34500 | 34500 | 34550 | 34450 | 764 |
| 646 | 20231107 | 094700 | 2358335500 | 34500 | 34450 | 34550 | 34450 | 902 |
| 647 | 20231107 | 094600 | 2327234600 | 34450 | 34450 | 34500 | 34450 | 986 |
| 648 | 20231107 | 094500 | 2293266350 | 34450 | 34500 | 34500 | 34400 | 4224 |
| 649 | 20231107 | 094400 | 2147706350 | 34500 | 34500 | 34550 | 34500 | 1460 |
| 650 | 20231107 | 094300 | 2097336050 | 34500 | 34600 | 34600 | 34500 | 2635 |
| 651 | 20231107 | 094200 | 2006315700 | 34600 | 34600 | 34600 | 34550 | 341 |
| 652 | 20231107 | 094100 | 1994525800 | 34550 | 34550 | 34600 | 34550 | 316 |
| 653 | 20231107 | 094000 | 1983600050 | 34550 | 34600 | 34600 | 34550 | 1331 |
| 654 | 20231107 | 093900 | 1937605900 | 34550 | 34650 | 34650 | 34550 | 1438 |
| 655 | 20231107 | 093800 | 1887882650 | 34650 | 34600 | 34650 | 34600 | 696 |
| 656 | 20231107 | 093700 | 1863798500 | 34600 | 34700 | 34750 | 34600 | 1908 |
| 657 | 20231107 | 093600 | 1797611400 | 34750 | 34750 | 34750 | 34700 | 659 |
| 658 | 20231107 | 093500 | 1774713050 | 34750 | 34750 | 34750 | 34700 | 373 |
| 659 | 20231107 | 093400 | 1761752350 | 34750 | 34750 | 34800 | 34700 | 776 |
| 660 | 20231107 | 093300 | 1734794600 | 34750 | 34750 | 34750 | 34700 | 726 |
| 661 | 20231107 | 093200 | 1709571650 | 34750 | 34750 | 34750 | 34700 | 209 |
| 662 | 20231107 | 093100 | 1702310900 | 34750 | 34750 | 34750 | 34700 | 230 |
| 663 | 20231107 | 093000 | 1694323200 | 34750 | 34750 | 34800 | 34750 | 410 |
| 664 | 20231107 | 092900 | 1680073900 | 34800 | 34700 | 34800 | 34600 | 4046 |
| 665 | 20231107 | 092800 | 1539724200 | 34700 | 34700 | 34750 | 34700 | 460 |
| 666 | 20231107 | 092700 | 1523748500 | 34750 | 34800 | 34800 | 34700 | 546 |
| 667 | 20231107 | 092600 | 1504781550 | 34800 | 34800 | 34800 | 34750 | 2048 |
| 668 | 20231107 | 092500 | 1433599950 | 34850 | 34800 | 34850 | 34750 | 950 |
| 669 | 20231107 | 092400 | 1400554750 | 34800 | 34750 | 34900 | 34750 | 1449 |
| 670 | 20231107 | 092300 | 1350154450 | 34750 | 34850 | 34850 | 34700 | 1911 |
| 671 | 20231107 | 092200 | 1283708350 | 34850 | 34850 | 34850 | 34800 | 334 |
| 672 | 20231107 | 092100 | 1272071800 | 34850 | 34900 | 35000 | 34850 | 455 |
| 673 | 20231107 | 092000 | 1256190700 | 34900 | 34850 | 34900 | 34850 | 845 |
| 674 | 20231107 | 091900 | 1226717850 | 34850 | 34800 | 34850 | 34750 | 1262 |
| 675 | 20231107 | 091800 | 1182799200 | 34850 | 34850 | 34900 | 34800 | 845 |
| 676 | 20231107 | 091700 | 1153351550 | 34850 | 34650 | 34850 | 34650 | 2234 |
| 677 | 20231107 | 091600 | 1075760500 | 34650 | 34650 | 34700 | 34650 | 333 |
| 678 | 20231107 | 091500 | 1064221900 | 34650 | 34650 | 34700 | 34600 | 1204 |
| 679 | 20231107 | 091400 | 1022512950 | 34650 | 34650 | 34750 | 34650 | 712 |
| 680 | 20231107 | 091300 | 997819350 | 34650 | 34550 | 34700 | 34550 | 1714 |
| 681 | 20231107 | 091200 | 938449450 | 34600 | 34700 | 34700 | 34550 | 1177 |
| 682 | 20231107 | 091100 | 897718450 | 34600 | 34750 | 34750 | 34600 | 2041 |
| 683 | 20231107 | 091000 | 826946400 | 34750 | 34700 | 34750 | 34650 | 226 |
| 684 | 20231107 | 090900 | 819097250 | 34700 | 34750 | 34800 | 34700 | 2008 |
| 685 | 20231107 | 090800 | 749364450 | 34750 | 34800 | 34800 | 34750 | 1259 |
| 686 | 20231107 | 090700 | 705577850 | 34750 | 34750 | 34850 | 34650 | 730 |
| 687 | 20231107 | 090600 | 680219700 | 34850 | 34600 | 34850 | 34550 | 825 |
| 688 | 20231107 | 090500 | 651582400 | 34550 | 34600 | 34700 | 34550 | 3476 |
| 689 | 20231107 | 090400 | 531425750 | 34600 | 34650 | 34750 | 34600 | 1489 |
| 690 | 20231107 | 090300 | 479860200 | 34700 | 34750 | 34750 | 34650 | 2412 |
| 691 | 20231107 | 090200 | 396145150 | 34750 | 34800 | 34900 | 34750 | 1426 |
| 692 | 20231107 | 090100 | 346545350 | 34800 | 35100 | 35100 | 34750 | 6250 |
| 693 | 20231107 | 090000 | 127959850 | 35150 | 35250 | 35250 | 35150 | 3630 |