39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 210300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 3 | 20231106 | 210200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20231106 | 210100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20231106 | 210000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20231106 | 205900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20231106 | 205800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20231106 | 205700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20231106 | 205600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20231106 | 205500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20231106 | 205400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20231106 | 205300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20231106 | 205200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20231106 | 205100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20231106 | 205000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20231106 | 204900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20231106 | 204800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20231106 | 204700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20231106 | 204600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20231106 | 204500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20231106 | 204400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20231106 | 204300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20231106 | 204200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20231106 | 204100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20231106 | 204000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20231106 | 203900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20231106 | 203800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20231106 | 203700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20231106 | 203600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20231106 | 203500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20231106 | 203400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20231106 | 203300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 33 | 20231106 | 203200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20231106 | 203100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20231106 | 203000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20231106 | 202900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20231106 | 202800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20231106 | 202700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20231106 | 202600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20231106 | 202500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20231106 | 202400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20231106 | 202300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20231106 | 202200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20231106 | 202100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20231106 | 202000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20231106 | 201900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20231106 | 201800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20231106 | 201700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20231106 | 201600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20231106 | 201500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20231106 | 201400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20231106 | 201300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20231106 | 201200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20231106 | 201100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20231106 | 201000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20231106 | 200900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20231106 | 200800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20231106 | 200700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20231106 | 200600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20231106 | 200500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20231106 | 200400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20231106 | 200300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 63 | 20231106 | 200200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20231106 | 200100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20231106 | 200000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20231106 | 195900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20231106 | 195800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20231106 | 195700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20231106 | 195600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20231106 | 195500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20231106 | 195400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20231106 | 195300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20231106 | 195200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20231106 | 195100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20231106 | 195000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20231106 | 194900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20231106 | 194800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20231106 | 194700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20231106 | 194600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20231106 | 194500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20231106 | 194400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20231106 | 194300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20231106 | 194200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20231106 | 194100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20231106 | 194000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20231106 | 193900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20231106 | 193800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20231106 | 193700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20231106 | 193600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20231106 | 193500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20231106 | 193400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20231106 | 193300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 93 | 20231106 | 193200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20231106 | 193100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20231106 | 193000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20231106 | 192900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20231106 | 192800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20231106 | 192700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20231106 | 192600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20231106 | 192500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20231106 | 192400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20231106 | 192300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20231106 | 192200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20231106 | 192100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20231106 | 192000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20231106 | 191900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20231106 | 191800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20231106 | 191700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20231106 | 191600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20231106 | 191500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20231106 | 191400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20231106 | 191300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20231106 | 191200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20231106 | 191100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20231106 | 191000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20231106 | 190900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20231106 | 190800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20231106 | 190700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20231106 | 190600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20231106 | 190500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20231106 | 190400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20231106 | 190300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 123 | 20231106 | 190200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20231106 | 190100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20231106 | 190000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20231106 | 185900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20231106 | 185800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20231106 | 185700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20231106 | 185600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20231106 | 185500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20231106 | 185400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20231106 | 185300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20231106 | 185200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20231106 | 185100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20231106 | 185000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20231106 | 184900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20231106 | 184800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20231106 | 184700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20231106 | 184600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20231106 | 184500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20231106 | 184400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20231106 | 184300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20231106 | 184200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20231106 | 184100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20231106 | 184000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20231106 | 183900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20231106 | 183800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20231106 | 183700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20231106 | 183600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20231106 | 183500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20231106 | 183400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20231106 | 183300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 153 | 20231106 | 183200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20231106 | 183100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20231106 | 183000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20231106 | 182900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20231106 | 182800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20231106 | 182700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20231106 | 182600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20231106 | 182500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20231106 | 182400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20231106 | 182300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20231106 | 182200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20231106 | 182100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20231106 | 182000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20231106 | 181900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20231106 | 181800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20231106 | 181700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20231106 | 181600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20231106 | 181500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20231106 | 181400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20231106 | 181300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20231106 | 181200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20231106 | 181100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20231106 | 181000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20231106 | 180900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20231106 | 180800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20231106 | 180700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20231106 | 180600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20231106 | 180500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20231106 | 180400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20231106 | 180300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 183 | 20231106 | 180200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20231106 | 180100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20231106 | 180000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20231106 | 175900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20231106 | 175800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20231106 | 175700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20231106 | 175600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20231106 | 175500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20231106 | 175400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20231106 | 175300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20231106 | 175200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20231106 | 175100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20231106 | 175000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20231106 | 174900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20231106 | 174800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20231106 | 174700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20231106 | 174600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20231106 | 174500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20231106 | 174400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20231106 | 174300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20231106 | 174200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20231106 | 174100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20231106 | 174000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20231106 | 173900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20231106 | 173800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20231106 | 173700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20231106 | 173600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20231106 | 173500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20231106 | 173400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20231106 | 173300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 213 | 20231106 | 173200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20231106 | 173100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20231106 | 173000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20231106 | 172900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20231106 | 172800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20231106 | 172700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20231106 | 172600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20231106 | 172500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20231106 | 172400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20231106 | 172300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20231106 | 172200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20231106 | 172100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20231106 | 172000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20231106 | 171900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20231106 | 171800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20231106 | 171700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20231106 | 171600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20231106 | 171500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20231106 | 171400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20231106 | 171300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20231106 | 171200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20231106 | 171100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20231106 | 171000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20231106 | 170900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20231106 | 170800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20231106 | 170700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20231106 | 170600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20231106 | 170500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20231106 | 170400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20231106 | 170300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 243 | 20231106 | 170200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20231106 | 170100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20231106 | 170000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20231106 | 165900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20231106 | 165800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20231106 | 165700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20231106 | 165600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20231106 | 165500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20231106 | 165400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20231106 | 165300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20231106 | 165200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20231106 | 165100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20231106 | 165000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20231106 | 164900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20231106 | 164800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20231106 | 164700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20231106 | 164600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20231106 | 164500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20231106 | 164400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20231106 | 164300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20231106 | 164200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20231106 | 164100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20231106 | 164000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20231106 | 163900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20231106 | 163800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20231106 | 163700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20231106 | 163600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20231106 | 163500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20231106 | 163400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20231106 | 163300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 273 | 20231106 | 163200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20231106 | 163100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20231106 | 163000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20231106 | 162900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20231106 | 162800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20231106 | 162700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20231106 | 162600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20231106 | 162500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20231106 | 162400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20231106 | 162300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20231106 | 162200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20231106 | 162100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20231106 | 162000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20231106 | 161900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20231106 | 161800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20231106 | 161700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20231106 | 161600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20231106 | 161500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20231106 | 161400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20231106 | 161300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20231106 | 161200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20231106 | 161100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 295 | 20231106 | 161000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 296 | 20231106 | 160900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20231106 | 160800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 298 | 20231106 | 160700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 299 | 20231106 | 160600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 300 | 20231106 | 160500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 301 | 20231106 | 160400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 302 | 20231106 | 160300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 303 | 20231106 | 160200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 304 | 20231106 | 160100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 305 | 20231106 | 160000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 306 | 20231106 | 155900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 307 | 20231106 | 155800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 308 | 20231106 | 155700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 309 | 20231106 | 155600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 310 | 20231106 | 155500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 311 | 20231106 | 155400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 312 | 20231106 | 155300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 313 | 20231106 | 155200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 314 | 20231106 | 155100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 315 | 20231106 | 155000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 316 | 20231106 | 154900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 317 | 20231106 | 154800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 318 | 20231106 | 154700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 319 | 20231106 | 154600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 320 | 20231106 | 154500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 321 | 20231106 | 154400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 322 | 20231106 | 154300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 323 | 20231106 | 154200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 324 | 20231106 | 154100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 325 | 20231106 | 154000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 326 | 20231106 | 153900 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 327 | 20231106 | 153800 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 328 | 20231106 | 153700 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 329 | 20231106 | 153600 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 330 | 20231106 | 153500 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 331 | 20231106 | 153400 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 332 | 20231106 | 153300 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 333 | 20231106 | 153200 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 334 | 20231106 | 153100 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 335 | 20231106 | 153000 | 19077001250 | 41600 | 41600 | 41600 | 41600 | 6399 |
| 336 | 20231106 | 152900 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 337 | 20231106 | 152800 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 338 | 20231106 | 152700 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 339 | 20231106 | 152600 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 340 | 20231106 | 152500 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 341 | 20231106 | 152400 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 342 | 20231106 | 152300 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 343 | 20231106 | 152200 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 344 | 20231106 | 152100 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 345 | 20231106 | 152000 | 18810802850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 346 | 20231106 | 151900 | 18810802850 | 41600 | 41650 | 41900 | 41600 | 575 |
| 347 | 20231106 | 151800 | 18786801850 | 41650 | 41400 | 41650 | 41200 | 711 |
| 348 | 20231106 | 151700 | 18757305350 | 41400 | 41150 | 41400 | 41100 | 1617 |
| 349 | 20231106 | 151600 | 18690773550 | 41200 | 41400 | 41400 | 41150 | 2503 |
| 350 | 20231106 | 151500 | 18587676500 | 41450 | 41350 | 41450 | 41150 | 666 |
| 351 | 20231106 | 151400 | 18560208300 | 41350 | 41400 | 41400 | 41250 | 1029 |
| 352 | 20231106 | 151300 | 18517744500 | 41350 | 41350 | 41400 | 41300 | 173 |
| 353 | 20231106 | 151200 | 18510590250 | 41400 | 41450 | 41650 | 41350 | 1105 |
| 354 | 20231106 | 151100 | 18464723350 | 41450 | 41450 | 41450 | 41350 | 1050 |
| 355 | 20231106 | 151000 | 18421249500 | 41400 | 41300 | 41450 | 41200 | 1231 |
| 356 | 20231106 | 150900 | 18370413900 | 41300 | 41400 | 41450 | 41300 | 1068 |
| 357 | 20231106 | 150800 | 18326276750 | 41200 | 41500 | 41500 | 41200 | 3677 |
| 358 | 20231106 | 150700 | 18174602200 | 41300 | 41700 | 41700 | 41250 | 1921 |
| 359 | 20231106 | 150600 | 18094939250 | 41700 | 41750 | 41750 | 41200 | 1860 |
| 360 | 20231106 | 150500 | 18017645950 | 41750 | 42050 | 42050 | 41750 | 2702 |
| 361 | 20231106 | 150400 | 17904642750 | 42050 | 41950 | 42050 | 41750 | 878 |
| 362 | 20231106 | 150300 | 17867797850 | 42000 | 41750 | 42000 | 41700 | 1150 |
| 363 | 20231106 | 150200 | 17819685550 | 41750 | 41500 | 41750 | 41450 | 1158 |
| 364 | 20231106 | 150100 | 17771627600 | 41500 | 41500 | 41600 | 41450 | 1019 |
| 365 | 20231106 | 150000 | 17729343350 | 41450 | 41350 | 41700 | 41350 | 2095 |
| 366 | 20231106 | 145900 | 17642473700 | 41350 | 41500 | 41500 | 41300 | 714 |
| 367 | 20231106 | 145800 | 17612899700 | 41450 | 41700 | 41750 | 41450 | 1060 |
| 368 | 20231106 | 145700 | 17568803200 | 41700 | 41750 | 41800 | 41700 | 406 |
| 369 | 20231106 | 145600 | 17551856850 | 41750 | 42000 | 42100 | 41750 | 1740 |
| 370 | 20231106 | 145500 | 17479004600 | 41950 | 42150 | 42250 | 41850 | 950 |
| 371 | 20231106 | 145400 | 17438938750 | 42150 | 42000 | 42150 | 41800 | 1200 |
| 372 | 20231106 | 145300 | 17388606650 | 42000 | 42150 | 42250 | 41950 | 516 |
| 373 | 20231106 | 145200 | 17366912350 | 42050 | 42350 | 42400 | 42000 | 900 |
| 374 | 20231106 | 145100 | 17328853450 | 42050 | 42300 | 42350 | 41950 | 307 |
| 375 | 20231106 | 145000 | 17315898350 | 42150 | 42300 | 42400 | 42100 | 665 |
| 376 | 20231106 | 144900 | 17287744750 | 42300 | 42100 | 42300 | 42100 | 649 |
| 377 | 20231106 | 144800 | 17260346050 | 42150 | 41950 | 42350 | 41850 | 654 |
| 378 | 20231106 | 144700 | 17232752350 | 41950 | 42100 | 42350 | 41950 | 1960 |
| 379 | 20231106 | 144600 | 17150224350 | 42150 | 42450 | 42600 | 42150 | 2569 |
| 380 | 20231106 | 144500 | 17041386250 | 42450 | 41950 | 42500 | 41950 | 1223 |
| 381 | 20231106 | 144400 | 16989804500 | 41950 | 41550 | 42100 | 41550 | 2908 |
| 382 | 20231106 | 144300 | 16867987350 | 41500 | 41400 | 41500 | 41100 | 1892 |
| 383 | 20231106 | 144200 | 16789923350 | 41400 | 41650 | 41700 | 41400 | 4653 |
| 384 | 20231106 | 144100 | 16596320100 | 41650 | 41850 | 41850 | 41650 | 2146 |
| 385 | 20231106 | 144000 | 16506741850 | 41800 | 41850 | 41950 | 41800 | 2648 |
| 386 | 20231106 | 143900 | 16395816900 | 41850 | 42050 | 42050 | 41850 | 937 |
| 387 | 20231106 | 143800 | 16356474100 | 42000 | 42050 | 42100 | 42000 | 588 |
| 388 | 20231106 | 143700 | 16331751050 | 42000 | 41900 | 42000 | 41850 | 619 |
| 389 | 20231106 | 143600 | 16305797350 | 41850 | 42050 | 42100 | 41850 | 1278 |
| 390 | 20231106 | 143500 | 16252181950 | 42050 | 42150 | 42150 | 42050 | 417 |
| 391 | 20231106 | 143400 | 16234639950 | 42150 | 42500 | 42550 | 42050 | 3122 |
| 392 | 20231106 | 143300 | 16102633150 | 42500 | 42550 | 42550 | 42500 | 565 |
| 393 | 20231106 | 143200 | 16078614450 | 42500 | 42350 | 42500 | 42350 | 663 |
| 394 | 20231106 | 143100 | 16050506250 | 42400 | 42650 | 42650 | 42400 | 561 |
| 395 | 20231106 | 143000 | 16026667850 | 42600 | 42750 | 42800 | 42600 | 461 |
| 396 | 20231106 | 142900 | 16006980750 | 42800 | 42700 | 42850 | 42650 | 632 |
| 397 | 20231106 | 142800 | 15979966250 | 42700 | 42700 | 42700 | 42650 | 533 |
| 398 | 20231106 | 142700 | 15957222050 | 42650 | 42700 | 42750 | 42650 | 799 |
| 399 | 20231106 | 142600 | 15923108200 | 42650 | 42500 | 42700 | 42500 | 1043 |
| 400 | 20231106 | 142500 | 15878650950 | 42450 | 42350 | 42550 | 42250 | 517 |
| 401 | 20231106 | 142400 | 15856717400 | 42400 | 42550 | 42700 | 42250 | 1929 |
| 402 | 20231106 | 142300 | 15774698350 | 42500 | 42100 | 42550 | 42100 | 1497 |
| 403 | 20231106 | 142200 | 15711314800 | 42100 | 42100 | 42200 | 42000 | 871 |
| 404 | 20231106 | 142100 | 15674627400 | 42100 | 42150 | 42350 | 42000 | 1248 |
| 405 | 20231106 | 142000 | 15621993050 | 42000 | 42400 | 42500 | 42000 | 2018 |
| 406 | 20231106 | 141900 | 15536865550 | 42400 | 42700 | 42700 | 42300 | 3050 |
| 407 | 20231106 | 141800 | 15407195100 | 42700 | 43150 | 43200 | 42700 | 1632 |
| 408 | 20231106 | 141700 | 15337120900 | 43150 | 43200 | 43250 | 43100 | 813 |
| 409 | 20231106 | 141600 | 15302016050 | 43250 | 42950 | 43250 | 42950 | 2588 |
| 410 | 20231106 | 141500 | 15190449600 | 43000 | 42850 | 43000 | 42700 | 1070 |
| 411 | 20231106 | 141400 | 15144520850 | 42950 | 42850 | 42950 | 42700 | 1796 |
| 412 | 20231106 | 141300 | 15067614500 | 42850 | 42900 | 42900 | 42800 | 746 |
| 413 | 20231106 | 141200 | 15035640500 | 42800 | 42900 | 42950 | 42750 | 891 |
| 414 | 20231106 | 141100 | 14997445600 | 42900 | 43250 | 43250 | 42900 | 2512 |
| 415 | 20231106 | 141000 | 14889331000 | 43250 | 43200 | 43300 | 43150 | 2187 |
| 416 | 20231106 | 140900 | 14794827800 | 43150 | 42900 | 43150 | 42900 | 1835 |
| 417 | 20231106 | 140800 | 14715922600 | 42850 | 42900 | 42950 | 42850 | 886 |
| 418 | 20231106 | 140700 | 14677912950 | 42900 | 42950 | 42950 | 42850 | 701 |
| 419 | 20231106 | 140600 | 14647815000 | 42950 | 43000 | 43000 | 42850 | 1575 |
| 420 | 20231106 | 140500 | 14580116500 | 43000 | 42900 | 43000 | 42850 | 1054 |
| 421 | 20231106 | 140400 | 14534834800 | 42900 | 42750 | 42900 | 42750 | 1918 |
| 422 | 20231106 | 140300 | 14452646400 | 42750 | 42650 | 42750 | 42600 | 625 |
| 423 | 20231106 | 140200 | 14425986600 | 42650 | 42600 | 42700 | 42500 | 544 |
| 424 | 20231106 | 140100 | 14402803900 | 42550 | 42750 | 42800 | 42450 | 949 |
| 425 | 20231106 | 140000 | 14362392950 | 42800 | 42550 | 42850 | 42550 | 1986 |
| 426 | 20231106 | 135900 | 14277565550 | 42500 | 42250 | 42500 | 42250 | 1409 |
| 427 | 20231106 | 135800 | 14217848200 | 42250 | 42250 | 42300 | 42200 | 1243 |
| 428 | 20231106 | 135700 | 14165321700 | 42150 | 42250 | 42250 | 42000 | 3909 |
| 429 | 20231106 | 135600 | 14000843550 | 42200 | 42250 | 42500 | 42200 | 1429 |
| 430 | 20231106 | 135500 | 13940299200 | 42300 | 42900 | 42900 | 42200 | 4783 |
| 431 | 20231106 | 135400 | 13736689500 | 42800 | 43100 | 43150 | 42750 | 4411 |
| 432 | 20231106 | 135300 | 13547019400 | 43150 | 42700 | 43150 | 42700 | 6062 |
| 433 | 20231106 | 135200 | 13286629750 | 42700 | 42550 | 42750 | 42550 | 2125 |
| 434 | 20231106 | 135100 | 13195916600 | 42550 | 42150 | 42550 | 42150 | 1477 |
| 435 | 20231106 | 135000 | 13133520800 | 42150 | 42350 | 42350 | 42050 | 1863 |
| 436 | 20231106 | 134900 | 13054847950 | 42300 | 42400 | 42450 | 42200 | 1037 |
| 437 | 20231106 | 134800 | 13010929900 | 42350 | 42600 | 42700 | 42250 | 3620 |
| 438 | 20231106 | 134700 | 12857134200 | 42650 | 42650 | 42750 | 42550 | 1992 |
| 439 | 20231106 | 134600 | 12772102050 | 42650 | 42300 | 42700 | 42300 | 5033 |
| 440 | 20231106 | 134500 | 12558285200 | 42350 | 42200 | 42350 | 42150 | 2623 |
| 441 | 20231106 | 134400 | 12447371300 | 42200 | 42050 | 42250 | 42050 | 1292 |
| 442 | 20231106 | 134300 | 12392848700 | 42050 | 42250 | 42300 | 42000 | 2445 |
| 443 | 20231106 | 134200 | 12289703200 | 42250 | 41850 | 42250 | 41750 | 1220 |
| 444 | 20231106 | 134100 | 12238448150 | 41850 | 41600 | 41950 | 41550 | 2075 |
| 445 | 20231106 | 134000 | 12152069850 | 41600 | 41550 | 41600 | 41550 | 1270 |
| 446 | 20231106 | 133900 | 12099246350 | 41550 | 41400 | 41600 | 41400 | 1449 |
| 447 | 20231106 | 133800 | 12039025400 | 41400 | 41250 | 41400 | 41150 | 1145 |
| 448 | 20231106 | 133700 | 11991811850 | 41250 | 41450 | 41500 | 41150 | 1754 |
| 449 | 20231106 | 133600 | 11919288100 | 41400 | 41600 | 41650 | 41300 | 1189 |
| 450 | 20231106 | 133500 | 11869908050 | 41650 | 41450 | 41750 | 41350 | 2572 |
| 451 | 20231106 | 133400 | 11762934500 | 41450 | 41200 | 41600 | 41150 | 2447 |
| 452 | 20231106 | 133300 | 11661583550 | 41250 | 41850 | 41850 | 41200 | 3328 |
| 453 | 20231106 | 133200 | 11523233350 | 41850 | 42200 | 42250 | 41850 | 1254 |
| 454 | 20231106 | 133100 | 11470554050 | 42200 | 42050 | 42300 | 42050 | 1261 |
| 455 | 20231106 | 133000 | 11417391300 | 42050 | 42150 | 42200 | 42000 | 1388 |
| 456 | 20231106 | 132900 | 11359001150 | 42150 | 42150 | 42250 | 42000 | 1253 |
| 457 | 20231106 | 132800 | 11306248600 | 42200 | 42350 | 42400 | 42050 | 2904 |
| 458 | 20231106 | 132700 | 11183721700 | 42350 | 42150 | 42350 | 42000 | 4249 |
| 459 | 20231106 | 132600 | 11004366600 | 42000 | 41800 | 42500 | 41800 | 7538 |
| 460 | 20231106 | 132500 | 10687470800 | 41800 | 41750 | 41850 | 41650 | 2432 |
| 461 | 20231106 | 132400 | 10585918600 | 41750 | 41550 | 41750 | 41500 | 2569 |
| 462 | 20231106 | 132300 | 10479000600 | 41600 | 41200 | 41600 | 41200 | 1644 |
| 463 | 20231106 | 132200 | 10410742250 | 41500 | 41500 | 41600 | 41200 | 4842 |
| 464 | 20231106 | 132100 | 10210187050 | 41650 | 41650 | 41650 | 41650 | 0 |
| 465 | 20231106 | 132000 | 10210187050 | 41650 | 41600 | 41650 | 41550 | 865 |
| 466 | 20231106 | 131900 | 10174180600 | 41600 | 41550 | 41600 | 41500 | 605 |
| 467 | 20231106 | 131800 | 10149034050 | 41550 | 41500 | 41550 | 41500 | 1810 |
| 468 | 20231106 | 131700 | 10073856700 | 41500 | 41500 | 41600 | 41400 | 1723 |
| 469 | 20231106 | 131600 | 10002330200 | 41500 | 41200 | 41550 | 41200 | 3472 |
| 470 | 20231106 | 131500 | 9858511000 | 41200 | 41200 | 41200 | 41150 | 1288 |
| 471 | 20231106 | 131400 | 9805449100 | 41200 | 41050 | 41200 | 41050 | 1774 |
| 472 | 20231106 | 131300 | 9732495400 | 41100 | 41000 | 41100 | 40950 | 622 |
| 473 | 20231106 | 131200 | 9706950400 | 41100 | 41000 | 41100 | 40950 | 758 |
| 474 | 20231106 | 131100 | 9675829200 | 41000 | 40900 | 41000 | 40900 | 785 |
| 475 | 20231106 | 131000 | 9643669350 | 40850 | 41000 | 41000 | 40800 | 662 |
| 476 | 20231106 | 130900 | 9616601350 | 40950 | 40950 | 40950 | 40700 | 862 |
| 477 | 20231106 | 130800 | 9581375550 | 40950 | 40950 | 41100 | 40900 | 1319 |
| 478 | 20231106 | 130700 | 9527281100 | 41000 | 41200 | 41200 | 40900 | 3074 |
| 479 | 20231106 | 130600 | 9400890900 | 41200 | 41150 | 41300 | 41100 | 2332 |
| 480 | 20231106 | 130500 | 9304912850 | 41150 | 41000 | 41200 | 41000 | 2370 |
| 481 | 20231106 | 130400 | 9207457950 | 40950 | 40950 | 41100 | 40850 | 4926 |
| 482 | 20231106 | 130300 | 9005381650 | 40950 | 40750 | 40950 | 40750 | 2445 |
| 483 | 20231106 | 130200 | 8905545900 | 40750 | 40500 | 40750 | 40450 | 2116 |
| 484 | 20231106 | 130100 | 8819605500 | 40500 | 40700 | 40750 | 40500 | 1705 |
| 485 | 20231106 | 130000 | 8750334850 | 40650 | 40700 | 40700 | 40500 | 462 |
| 486 | 20231106 | 125900 | 8731565050 | 40700 | 40700 | 40750 | 40450 | 2387 |
| 487 | 20231106 | 125800 | 8634627850 | 40700 | 40450 | 40750 | 40400 | 1858 |
| 488 | 20231106 | 125700 | 8559254850 | 40450 | 40400 | 40450 | 40400 | 1076 |
| 489 | 20231106 | 125600 | 8515762450 | 40400 | 40400 | 40450 | 40350 | 1083 |
| 490 | 20231106 | 125500 | 8472010350 | 40300 | 40250 | 40400 | 40250 | 2405 |
| 491 | 20231106 | 125400 | 8375063750 | 40300 | 40100 | 40300 | 40100 | 1453 |
| 492 | 20231106 | 125300 | 8316661150 | 40100 | 40100 | 40150 | 40000 | 202 |
| 493 | 20231106 | 125200 | 8308562500 | 40100 | 40050 | 40150 | 40050 | 599 |
| 494 | 20231106 | 125100 | 8284541900 | 40000 | 40000 | 40000 | 39950 | 142 |
| 495 | 20231106 | 125000 | 8278866050 | 40000 | 40100 | 40100 | 39900 | 498 |
| 496 | 20231106 | 124900 | 8258952500 | 40150 | 40250 | 40250 | 40100 | 820 |
| 497 | 20231106 | 124800 | 8226040100 | 40250 | 40150 | 40250 | 40150 | 253 |
| 498 | 20231106 | 124700 | 8215867750 | 40200 | 40050 | 40200 | 40000 | 985 |
| 499 | 20231106 | 124600 | 8176431250 | 40050 | 40300 | 40300 | 40000 | 597 |
| 500 | 20231106 | 124500 | 8152463050 | 40250 | 40300 | 40300 | 40200 | 2004 |
| 501 | 20231106 | 124400 | 8071841150 | 40300 | 40500 | 40500 | 40250 | 1491 |
| 502 | 20231106 | 124300 | 8011631750 | 40450 | 40200 | 40500 | 40200 | 1173 |
| 503 | 20231106 | 124200 | 7964315450 | 40250 | 40300 | 40300 | 40150 | 878 |
| 504 | 20231106 | 124100 | 7928971450 | 40250 | 40350 | 40350 | 40150 | 346 |
| 505 | 20231106 | 124000 | 7915038600 | 40300 | 40000 | 40350 | 39950 | 4170 |
| 506 | 20231106 | 123900 | 7747540350 | 40000 | 39950 | 40000 | 39950 | 575 |
| 507 | 20231106 | 123800 | 7724551650 | 39950 | 39850 | 39950 | 39800 | 639 |
| 508 | 20231106 | 123700 | 7699065550 | 39850 | 39900 | 39900 | 39850 | 610 |
| 509 | 20231106 | 123600 | 7674756150 | 39900 | 39850 | 39900 | 39850 | 336 |
| 510 | 20231106 | 123500 | 7661357900 | 39850 | 39850 | 39900 | 39750 | 323 |
| 511 | 20231106 | 123400 | 7648483000 | 39800 | 39750 | 39850 | 39750 | 287 |
| 512 | 20231106 | 123300 | 7637059050 | 39750 | 39800 | 39900 | 39700 | 1000 |
| 513 | 20231106 | 123200 | 7597256900 | 39800 | 39950 | 39950 | 39700 | 997 |
| 514 | 20231106 | 123100 | 7557543500 | 39950 | 39950 | 40000 | 39950 | 827 |
| 515 | 20231106 | 123000 | 7524503350 | 39950 | 40000 | 40050 | 39900 | 532 |
| 516 | 20231106 | 122900 | 7503243850 | 40000 | 39950 | 40000 | 39900 | 761 |
| 517 | 20231106 | 122800 | 7472811550 | 39950 | 40050 | 40100 | 39900 | 2051 |
| 518 | 20231106 | 122700 | 7390772850 | 40050 | 39950 | 40050 | 39900 | 3360 |
| 519 | 20231106 | 122600 | 7256416300 | 39900 | 39850 | 39900 | 39850 | 540 |
| 520 | 20231106 | 122500 | 7234882900 | 39850 | 39900 | 39950 | 39800 | 1129 |
| 521 | 20231106 | 122400 | 7189853800 | 39900 | 39800 | 39900 | 39750 | 1037 |
| 522 | 20231106 | 122300 | 7148555400 | 39750 | 39750 | 39750 | 39700 | 394 |
| 523 | 20231106 | 122200 | 7132893950 | 39800 | 39800 | 39800 | 39750 | 712 |
| 524 | 20231106 | 122100 | 7104559950 | 39750 | 39550 | 39750 | 39550 | 973 |
| 525 | 20231106 | 122000 | 7065928800 | 39600 | 39500 | 39600 | 39500 | 596 |
| 526 | 20231106 | 121900 | 7042352450 | 39550 | 39600 | 39650 | 39550 | 473 |
| 527 | 20231106 | 121800 | 7023620700 | 39600 | 39600 | 39700 | 39600 | 885 |
| 528 | 20231106 | 121700 | 6988537050 | 39650 | 39750 | 39800 | 39650 | 541 |
| 529 | 20231106 | 121600 | 6967028600 | 39750 | 39700 | 39750 | 39650 | 283 |
| 530 | 20231106 | 121500 | 6955789150 | 39800 | 39700 | 39800 | 39700 | 944 |
| 531 | 20231106 | 121400 | 6918275250 | 39750 | 39600 | 39750 | 39550 | 359 |
| 532 | 20231106 | 121300 | 6904050400 | 39600 | 39600 | 39800 | 39550 | 6479 |
| 533 | 20231106 | 121200 | 6646622800 | 39600 | 39500 | 39650 | 39500 | 285 |
| 534 | 20231106 | 121100 | 6635338300 | 39650 | 39550 | 39650 | 39550 | 575 |
| 535 | 20231106 | 121000 | 6612570550 | 39550 | 39500 | 39650 | 39500 | 430 |
| 536 | 20231106 | 120900 | 6595558850 | 39600 | 39650 | 39750 | 39550 | 823 |
| 537 | 20231106 | 120800 | 6562908250 | 39650 | 39550 | 39650 | 39500 | 541 |
| 538 | 20231106 | 120700 | 6541495100 | 39600 | 39550 | 39600 | 39400 | 725 |
| 539 | 20231106 | 120600 | 6512794300 | 39550 | 39300 | 39550 | 39250 | 2191 |
| 540 | 20231106 | 120500 | 6426625050 | 39250 | 39300 | 39300 | 39250 | 310 |
| 541 | 20231106 | 120400 | 6414442300 | 39300 | 39250 | 39300 | 39200 | 444 |
| 542 | 20231106 | 120300 | 6397011400 | 39300 | 39350 | 39350 | 39250 | 367 |
| 543 | 20231106 | 120200 | 6382586150 | 39350 | 39300 | 39400 | 39150 | 333 |
| 544 | 20231106 | 120100 | 6369520850 | 39300 | 39450 | 39500 | 39300 | 987 |
| 545 | 20231106 | 120000 | 6330635750 | 39450 | 39400 | 39550 | 39350 | 2963 |
| 546 | 20231106 | 115900 | 6213619000 | 39450 | 39400 | 39450 | 39300 | 690 |
| 547 | 20231106 | 115800 | 6186443900 | 39400 | 39400 | 39400 | 39300 | 611 |
| 548 | 20231106 | 115700 | 6162383450 | 39400 | 39250 | 39400 | 39200 | 1738 |
| 549 | 20231106 | 115600 | 6094053300 | 39250 | 39150 | 39250 | 39150 | 221 |
| 550 | 20231106 | 115500 | 6085383300 | 39200 | 39150 | 39250 | 39150 | 468 |
| 551 | 20231106 | 115400 | 6067034750 | 39100 | 39150 | 39200 | 39100 | 494 |
| 552 | 20231106 | 115300 | 6047685100 | 39200 | 39150 | 39250 | 39150 | 476 |
| 553 | 20231106 | 115200 | 6029021600 | 39200 | 39200 | 39250 | 39150 | 835 |
| 554 | 20231106 | 115100 | 5996291550 | 39200 | 39150 | 39200 | 39050 | 795 |
| 555 | 20231106 | 115000 | 5965160050 | 39100 | 39000 | 39100 | 38950 | 1096 |
| 556 | 20231106 | 114900 | 5922360450 | 39000 | 39000 | 39000 | 38950 | 128 |
| 557 | 20231106 | 114800 | 5917369200 | 39000 | 38850 | 39000 | 38800 | 235 |
| 558 | 20231106 | 114700 | 5908224550 | 38900 | 39050 | 39100 | 38900 | 1122 |
| 559 | 20231106 | 114600 | 5864499350 | 39100 | 39050 | 39100 | 39050 | 302 |
| 560 | 20231106 | 114500 | 5852693100 | 39100 | 39100 | 39100 | 39050 | 247 |
| 561 | 20231106 | 114400 | 5843046800 | 39100 | 39150 | 39200 | 39100 | 424 |
| 562 | 20231106 | 114300 | 5826450750 | 39150 | 39200 | 39200 | 39050 | 93 |
| 563 | 20231106 | 114200 | 5822805550 | 39050 | 39100 | 39150 | 39050 | 575 |
| 564 | 20231106 | 114100 | 5800310800 | 39100 | 39150 | 39150 | 39100 | 353 |
| 565 | 20231106 | 114000 | 5786495600 | 39150 | 39050 | 39150 | 39050 | 322 |
| 566 | 20231106 | 113900 | 5773906450 | 39050 | 39100 | 39100 | 39000 | 234 |
| 567 | 20231106 | 113800 | 5764764800 | 39100 | 39050 | 39100 | 39000 | 299 |
| 568 | 20231106 | 113700 | 5753088750 | 39050 | 39100 | 39100 | 39000 | 414 |
| 569 | 20231106 | 113600 | 5736912950 | 39100 | 39050 | 39100 | 39000 | 347 |
| 570 | 20231106 | 113500 | 5723363350 | 39050 | 39100 | 39100 | 39050 | 258 |
| 571 | 20231106 | 113400 | 5713280450 | 39100 | 39100 | 39100 | 39000 | 874 |
| 572 | 20231106 | 113300 | 5679149050 | 39100 | 39050 | 39100 | 39050 | 318 |
| 573 | 20231106 | 113200 | 5666722200 | 39000 | 39000 | 39100 | 39000 | 1601 |
| 574 | 20231106 | 113100 | 5604242750 | 38950 | 38950 | 39000 | 38950 | 258 |
| 575 | 20231106 | 113000 | 5594185300 | 38950 | 38950 | 39000 | 38900 | 328 |
| 576 | 20231106 | 112900 | 5581409500 | 39000 | 38900 | 39000 | 38900 | 143 |
| 577 | 20231106 | 112800 | 5575840500 | 38800 | 38700 | 38800 | 38700 | 814 |
| 578 | 20231106 | 112700 | 5544300500 | 38700 | 38600 | 38700 | 38600 | 165 |
| 579 | 20231106 | 112600 | 5537919150 | 38600 | 38600 | 38650 | 38550 | 405 |
| 580 | 20231106 | 112500 | 5522294050 | 38550 | 38650 | 38700 | 38550 | 257 |
| 581 | 20231106 | 112400 | 5512364500 | 38700 | 38750 | 38750 | 38600 | 578 |
| 582 | 20231106 | 112300 | 5490005850 | 38750 | 38750 | 38750 | 38750 | 239 |
| 583 | 20231106 | 112200 | 5480744600 | 38750 | 38600 | 38750 | 38600 | 133 |
| 584 | 20231106 | 112100 | 5475601150 | 38800 | 38650 | 38900 | 38600 | 327 |
| 585 | 20231106 | 112000 | 5462902050 | 38900 | 39000 | 39000 | 38300 | 1396 |
| 586 | 20231106 | 111900 | 5408924550 | 39050 | 38900 | 39050 | 38650 | 950 |
| 587 | 20231106 | 111800 | 5371987400 | 39000 | 38700 | 39000 | 38700 | 1015 |
| 588 | 20231106 | 111700 | 5332503100 | 38750 | 38650 | 38750 | 38600 | 825 |
| 589 | 20231106 | 111600 | 5300576250 | 38650 | 38600 | 38700 | 38600 | 658 |
| 590 | 20231106 | 111500 | 5275155450 | 38550 | 38600 | 38650 | 38400 | 506 |
| 591 | 20231106 | 111400 | 5255657200 | 38600 | 38450 | 38700 | 38450 | 160 |
| 592 | 20231106 | 111300 | 5249488950 | 38450 | 38400 | 38750 | 38400 | 241 |
| 593 | 20231106 | 111200 | 5240227850 | 38400 | 38300 | 38400 | 38300 | 353 |
| 594 | 20231106 | 111100 | 5226695250 | 38250 | 38200 | 38250 | 37800 | 962 |
| 595 | 20231106 | 111000 | 5190094300 | 38250 | 37950 | 38250 | 37950 | 411 |
| 596 | 20231106 | 110900 | 5174400100 | 37900 | 38200 | 38200 | 37900 | 201 |
| 597 | 20231106 | 110800 | 5166743800 | 38200 | 38150 | 38200 | 38100 | 463 |
| 598 | 20231106 | 110700 | 5149073950 | 38150 | 38000 | 38150 | 38000 | 211 |
| 599 | 20231106 | 110600 | 5141037400 | 38100 | 38000 | 38150 | 37900 | 1119 |
| 600 | 20231106 | 110500 | 5098458650 | 37950 | 38000 | 38200 | 37700 | 1149 |
| 601 | 20231106 | 110400 | 5054967450 | 38200 | 38300 | 38300 | 37950 | 2314 |
| 602 | 20231106 | 110300 | 4966857100 | 38250 | 38350 | 38450 | 38250 | 934 |
| 603 | 20231106 | 110200 | 4931054150 | 38400 | 38400 | 38400 | 38300 | 369 |
| 604 | 20231106 | 110100 | 4916894850 | 38400 | 38550 | 38600 | 38400 | 1053 |
| 605 | 20231106 | 110000 | 4876424150 | 38600 | 38600 | 38600 | 38550 | 55 |
| 606 | 20231106 | 105900 | 4874301200 | 38600 | 38600 | 38600 | 38450 | 207 |
| 607 | 20231106 | 105800 | 4866324600 | 38550 | 38650 | 38650 | 38550 | 480 |
| 608 | 20231106 | 105700 | 4847800100 | 38600 | 38600 | 38700 | 38600 | 280 |
| 609 | 20231106 | 105600 | 4836976550 | 38600 | 38550 | 38600 | 38550 | 66 |
| 610 | 20231106 | 105500 | 4834431600 | 38550 | 38500 | 38600 | 38450 | 309 |
| 611 | 20231106 | 105400 | 4822529250 | 38550 | 38550 | 38550 | 38550 | 69 |
| 612 | 20231106 | 105300 | 4819869300 | 38600 | 38600 | 38600 | 38500 | 425 |
| 613 | 20231106 | 105200 | 4803499300 | 38650 | 38700 | 38700 | 38650 | 41 |
| 614 | 20231106 | 105100 | 4801914450 | 38700 | 38600 | 38750 | 38550 | 111 |
| 615 | 20231106 | 105000 | 4797622850 | 38550 | 38700 | 38750 | 38550 | 263 |
| 616 | 20231106 | 104900 | 4787470750 | 38800 | 38650 | 38800 | 38650 | 146 |
| 617 | 20231106 | 104800 | 4781819250 | 38700 | 38800 | 38800 | 38700 | 76 |
| 618 | 20231106 | 104700 | 4778872950 | 38650 | 38800 | 38850 | 38650 | 131 |
| 619 | 20231106 | 104600 | 4773792600 | 38800 | 38900 | 38900 | 38800 | 145 |
| 620 | 20231106 | 104500 | 4768158050 | 38900 | 39000 | 39000 | 38850 | 280 |
| 621 | 20231106 | 104400 | 4757250950 | 38950 | 39000 | 39000 | 38950 | 84 |
| 622 | 20231106 | 104300 | 4753977000 | 38900 | 39000 | 39050 | 38900 | 111 |
| 623 | 20231106 | 104200 | 4749653200 | 39050 | 39000 | 39050 | 39000 | 167 |
| 624 | 20231106 | 104100 | 4743135350 | 39050 | 38950 | 39050 | 38950 | 59 |
| 625 | 20231106 | 104000 | 4740834250 | 39000 | 38950 | 39000 | 38850 | 90 |
| 626 | 20231106 | 103900 | 4737331550 | 39000 | 38900 | 39050 | 38800 | 62 |
| 627 | 20231106 | 103800 | 4734916900 | 39050 | 39000 | 39050 | 38750 | 1107 |
| 628 | 20231106 | 103700 | 4691852050 | 39000 | 39100 | 39100 | 39000 | 634 |
| 629 | 20231106 | 103600 | 4667093250 | 39100 | 39100 | 39200 | 39050 | 1186 |
| 630 | 20231106 | 103500 | 4620722100 | 39100 | 39100 | 39150 | 39050 | 1580 |
| 631 | 20231106 | 103400 | 4558929600 | 39100 | 39050 | 39100 | 39000 | 2445 |
| 632 | 20231106 | 103300 | 4463472950 | 39000 | 39000 | 39100 | 39000 | 493 |
| 633 | 20231106 | 103200 | 4444233350 | 39000 | 38900 | 39050 | 38650 | 962 |
| 634 | 20231106 | 103100 | 4406861200 | 38900 | 39050 | 39050 | 38900 | 653 |
| 635 | 20231106 | 103000 | 4381458750 | 38800 | 38900 | 39050 | 38800 | 2779 |
| 636 | 20231106 | 102900 | 4273231700 | 38900 | 38800 | 38900 | 38800 | 134 |
| 637 | 20231106 | 102800 | 4268025650 | 38850 | 38850 | 38850 | 38700 | 312 |
| 638 | 20231106 | 102700 | 4255939900 | 38900 | 38750 | 38900 | 38550 | 512 |
| 639 | 20231106 | 102600 | 4236126600 | 38750 | 38750 | 38750 | 38750 | 296 |
| 640 | 20231106 | 102500 | 4224656600 | 38700 | 38500 | 38750 | 38500 | 458 |
| 641 | 20231106 | 102400 | 4206983750 | 38500 | 38500 | 38550 | 38450 | 138 |
| 642 | 20231106 | 102300 | 4201671550 | 38500 | 38450 | 38500 | 38450 | 118 |
| 643 | 20231106 | 102200 | 4197132300 | 38400 | 38450 | 38500 | 38400 | 144 |
| 644 | 20231106 | 102100 | 4191597900 | 38500 | 38600 | 38600 | 38400 | 1196 |
| 645 | 20231106 | 102000 | 4145600350 | 38650 | 38500 | 38750 | 38500 | 187 |
| 646 | 20231106 | 101900 | 4138358100 | 38500 | 38900 | 38900 | 38500 | 1845 |
| 647 | 20231106 | 101800 | 4067118800 | 38900 | 38900 | 38900 | 38750 | 374 |
| 648 | 20231106 | 101700 | 4052605600 | 38900 | 38900 | 38950 | 38750 | 309 |
| 649 | 20231106 | 101600 | 4040609300 | 38900 | 38900 | 38900 | 38850 | 199 |
| 650 | 20231106 | 101500 | 4032868400 | 38900 | 38900 | 38950 | 38850 | 502 |
| 651 | 20231106 | 101400 | 4013335600 | 38850 | 38750 | 38900 | 38750 | 320 |
| 652 | 20231106 | 101300 | 4000915550 | 38800 | 38750 | 38800 | 38700 | 322 |
| 653 | 20231106 | 101200 | 3988431700 | 38800 | 38900 | 38950 | 38750 | 228 |
| 654 | 20231106 | 101100 | 3979582000 | 38950 | 39100 | 39150 | 38950 | 511 |
| 655 | 20231106 | 101000 | 3959661000 | 39100 | 39000 | 39100 | 38900 | 3107 |
| 656 | 20231106 | 100900 | 3838500450 | 39000 | 39150 | 39200 | 39000 | 1176 |
| 657 | 20231106 | 100800 | 3792551100 | 39200 | 39100 | 39200 | 39050 | 741 |
| 658 | 20231106 | 100700 | 3763585850 | 39150 | 39000 | 39150 | 39000 | 336 |
| 659 | 20231106 | 100600 | 3750461400 | 39000 | 39200 | 39200 | 39000 | 844 |
| 660 | 20231106 | 100500 | 3717480200 | 39200 | 39150 | 39200 | 39100 | 210 |
| 661 | 20231106 | 100400 | 3709261550 | 39150 | 39200 | 39200 | 39050 | 307 |
| 662 | 20231106 | 100300 | 3697239200 | 39200 | 38850 | 39200 | 38850 | 4372 |
| 663 | 20231106 | 100200 | 3526622550 | 38900 | 38850 | 38900 | 38750 | 1435 |
| 664 | 20231106 | 100100 | 3470895000 | 38850 | 38700 | 38850 | 38700 | 804 |
| 665 | 20231106 | 100000 | 3439704400 | 38850 | 38800 | 38950 | 38750 | 419 |
| 666 | 20231106 | 095900 | 3423452100 | 38800 | 39000 | 39000 | 38800 | 923 |
| 667 | 20231106 | 095800 | 3387516200 | 38950 | 38950 | 39000 | 38950 | 1330 |
| 668 | 20231106 | 095700 | 3335682900 | 38950 | 39000 | 39000 | 38900 | 757 |
| 669 | 20231106 | 095600 | 3306216850 | 39000 | 38900 | 39000 | 38900 | 1781 |
| 670 | 20231106 | 095500 | 3236869800 | 38950 | 38850 | 38950 | 38850 | 454 |
| 671 | 20231106 | 095400 | 3219206350 | 38850 | 38750 | 38900 | 38700 | 2283 |
| 672 | 20231106 | 095300 | 3130479600 | 38550 | 38600 | 38850 | 38500 | 1141 |
| 673 | 20231106 | 095200 | 3086270400 | 38550 | 38350 | 38550 | 38300 | 1984 |
| 674 | 20231106 | 095100 | 3009983700 | 38350 | 38300 | 38500 | 38300 | 110 |
| 675 | 20231106 | 095000 | 3005760800 | 38300 | 38350 | 38400 | 38100 | 1674 |
| 676 | 20231106 | 094900 | 2941719800 | 38400 | 38500 | 38500 | 38400 | 578 |
| 677 | 20231106 | 094800 | 2919507550 | 38500 | 38550 | 38600 | 38400 | 633 |
| 678 | 20231106 | 094700 | 2895135950 | 38600 | 38650 | 38650 | 38550 | 324 |
| 679 | 20231106 | 094600 | 2882635850 | 38750 | 38650 | 38750 | 38600 | 305 |
| 680 | 20231106 | 094500 | 2870848300 | 38700 | 38750 | 38800 | 38700 | 496 |
| 681 | 20231106 | 094400 | 2851634250 | 38800 | 38750 | 38800 | 38600 | 1039 |
| 682 | 20231106 | 094300 | 2811404850 | 38850 | 38850 | 38900 | 38750 | 197 |
| 683 | 20231106 | 094200 | 2803754150 | 38800 | 38900 | 38900 | 38700 | 545 |
| 684 | 20231106 | 094100 | 2782619650 | 38850 | 38800 | 38900 | 38750 | 874 |
| 685 | 20231106 | 094000 | 2748689300 | 38850 | 38800 | 38900 | 38750 | 1506 |
| 686 | 20231106 | 093900 | 2690201900 | 38750 | 38700 | 38800 | 38700 | 191 |
| 687 | 20231106 | 093800 | 2682797900 | 38700 | 38650 | 38850 | 38650 | 970 |
| 688 | 20231106 | 093700 | 2645210600 | 38700 | 38600 | 38700 | 38500 | 1148 |
| 689 | 20231106 | 093600 | 2600956800 | 38600 | 38700 | 38750 | 38550 | 749 |
| 690 | 20231106 | 093500 | 2572034350 | 38700 | 38850 | 38900 | 38650 | 826 |
| 691 | 20231106 | 093400 | 2540045200 | 38650 | 38800 | 38900 | 38650 | 3070 |
| 692 | 20231106 | 093300 | 2420825400 | 38800 | 38700 | 38900 | 38600 | 3386 |
| 693 | 20231106 | 093200 | 2289473550 | 38650 | 38650 | 38750 | 38550 | 1731 |
| 694 | 20231106 | 093100 | 2222580650 | 38700 | 38450 | 38700 | 38400 | 5223 |
| 695 | 20231106 | 093000 | 2021409650 | 38400 | 38100 | 38450 | 38100 | 2296 |
| 696 | 20231106 | 092900 | 1933332350 | 38050 | 37900 | 38200 | 37800 | 1792 |
| 697 | 20231106 | 092800 | 1865137600 | 37800 | 37850 | 37950 | 37800 | 464 |
| 698 | 20231106 | 092700 | 1847558550 | 37800 | 37700 | 37850 | 37650 | 655 |
| 699 | 20231106 | 092600 | 1822843150 | 37700 | 37500 | 37800 | 37500 | 547 |
| 700 | 20231106 | 092500 | 1802242400 | 37450 | 37300 | 37600 | 37150 | 2333 |
| 701 | 20231106 | 092400 | 1715084600 | 37250 | 37200 | 37250 | 37150 | 297 |
| 702 | 20231106 | 092300 | 1704026000 | 37250 | 37250 | 37250 | 37150 | 234 |
| 703 | 20231106 | 092200 | 1695316500 | 37150 | 37250 | 37250 | 37150 | 644 |
| 704 | 20231106 | 092100 | 1671367000 | 37250 | 37200 | 37250 | 37150 | 435 |
| 705 | 20231106 | 092000 | 1655186350 | 37200 | 37350 | 37400 | 37200 | 1114 |
| 706 | 20231106 | 091900 | 1613697200 | 37400 | 37500 | 37500 | 37350 | 1234 |
| 707 | 20231106 | 091800 | 1567526350 | 37500 | 37400 | 37500 | 37350 | 536 |
| 708 | 20231106 | 091700 | 1547454800 | 37400 | 37250 | 37500 | 37250 | 689 |
| 709 | 20231106 | 091600 | 1521625750 | 37250 | 37050 | 37500 | 37050 | 211 |
| 710 | 20231106 | 091500 | 1513778900 | 37000 | 36900 | 37000 | 36900 | 1140 |
| 711 | 20231106 | 091400 | 1471627300 | 36800 | 36950 | 36950 | 36800 | 415 |
| 712 | 20231106 | 091300 | 1456313700 | 36950 | 37050 | 37050 | 36950 | 565 |
| 713 | 20231106 | 091200 | 1435406200 | 37050 | 36900 | 37050 | 36850 | 260 |
| 714 | 20231106 | 091100 | 1425809100 | 36900 | 37100 | 37100 | 36800 | 3215 |
| 715 | 20231106 | 091000 | 1307118150 | 37100 | 37150 | 37150 | 37000 | 719 |
| 716 | 20231106 | 090900 | 1280482200 | 37100 | 37350 | 37400 | 37050 | 2396 |
| 717 | 20231106 | 090800 | 1191295000 | 37400 | 37500 | 37500 | 37300 | 1294 |
| 718 | 20231106 | 090700 | 1142950950 | 37500 | 38000 | 38000 | 37500 | 2706 |
| 719 | 20231106 | 090600 | 1041133500 | 38000 | 37900 | 38000 | 37650 | 1767 |
| 720 | 20231106 | 090500 | 974115550 | 37900 | 37950 | 37950 | 37600 | 944 |
| 721 | 20231106 | 090400 | 938500000 | 37950 | 38000 | 38000 | 37550 | 2646 |
| 722 | 20231106 | 090300 | 838489100 | 38000 | 38300 | 38450 | 37900 | 5178 |
| 723 | 20231106 | 090200 | 640139350 | 38200 | 37700 | 38300 | 37500 | 4284 |
| 724 | 20231106 | 090100 | 477717850 | 37700 | 38000 | 38350 | 37600 | 5837 |
| 725 | 20231106 | 090000 | 255740300 | 38000 | 37900 | 38050 | 37700 | 6747 |