38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 204500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 3 | 20231106 | 204400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20231106 | 204300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20231106 | 204200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20231106 | 204100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20231106 | 204000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20231106 | 203900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20231106 | 203800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20231106 | 203700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20231106 | 203600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20231106 | 203500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20231106 | 203400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20231106 | 203300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20231106 | 203200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20231106 | 203100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20231106 | 203000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20231106 | 202900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20231106 | 202800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20231106 | 202700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20231106 | 202600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20231106 | 202500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20231106 | 202400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20231106 | 202300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20231106 | 202200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20231106 | 202100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20231106 | 202000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20231106 | 201900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20231106 | 201800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20231106 | 201700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20231106 | 201600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20231106 | 201500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 33 | 20231106 | 201400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20231106 | 201300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20231106 | 201200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20231106 | 201100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20231106 | 201000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20231106 | 200900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20231106 | 200800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20231106 | 200700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20231106 | 200600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20231106 | 200500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20231106 | 200400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20231106 | 200300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20231106 | 200200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20231106 | 200100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20231106 | 200000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20231106 | 195900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20231106 | 195800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20231106 | 195700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20231106 | 195600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20231106 | 195500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20231106 | 195400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20231106 | 195300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20231106 | 195200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20231106 | 195100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20231106 | 195000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20231106 | 194900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20231106 | 194800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20231106 | 194700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20231106 | 194600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20231106 | 194500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 63 | 20231106 | 194400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20231106 | 194300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20231106 | 194200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20231106 | 194100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20231106 | 194000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20231106 | 193900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20231106 | 193800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20231106 | 193700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20231106 | 193600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20231106 | 193500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20231106 | 193400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20231106 | 193300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20231106 | 193200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20231106 | 193100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20231106 | 193000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20231106 | 192900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20231106 | 192800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20231106 | 192700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20231106 | 192600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20231106 | 192500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20231106 | 192400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20231106 | 192300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20231106 | 192200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20231106 | 192100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20231106 | 192000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20231106 | 191900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20231106 | 191800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20231106 | 191700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20231106 | 191600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20231106 | 191500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 93 | 20231106 | 191400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20231106 | 191300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20231106 | 191200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20231106 | 191100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20231106 | 191000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20231106 | 190900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20231106 | 190800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20231106 | 190700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20231106 | 190600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20231106 | 190500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20231106 | 190400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20231106 | 190300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20231106 | 190200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20231106 | 190100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20231106 | 190000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20231106 | 185900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20231106 | 185800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20231106 | 185700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20231106 | 185600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20231106 | 185500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20231106 | 185400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20231106 | 185300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20231106 | 185200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20231106 | 185100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20231106 | 185000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20231106 | 184900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20231106 | 184800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20231106 | 184700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20231106 | 184600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20231106 | 184500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 123 | 20231106 | 184400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20231106 | 184300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20231106 | 184200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20231106 | 184100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20231106 | 184000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20231106 | 183900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20231106 | 183800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20231106 | 183700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20231106 | 183600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20231106 | 183500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20231106 | 183400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20231106 | 183300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20231106 | 183200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20231106 | 183100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20231106 | 183000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20231106 | 182900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20231106 | 182800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20231106 | 182700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20231106 | 182600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20231106 | 182500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20231106 | 182400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20231106 | 182300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20231106 | 182200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20231106 | 182100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20231106 | 182000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20231106 | 181900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20231106 | 181800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20231106 | 181700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20231106 | 181600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20231106 | 181500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 153 | 20231106 | 181400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20231106 | 181300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20231106 | 181200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20231106 | 181100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20231106 | 181000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20231106 | 180900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20231106 | 180800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20231106 | 180700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20231106 | 180600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20231106 | 180500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20231106 | 180400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20231106 | 180300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20231106 | 180200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20231106 | 180100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20231106 | 180000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20231106 | 175900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20231106 | 175800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20231106 | 175700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20231106 | 175600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20231106 | 175500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20231106 | 175400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20231106 | 175300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20231106 | 175200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20231106 | 175100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20231106 | 175000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20231106 | 174900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20231106 | 174800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20231106 | 174700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20231106 | 174600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20231106 | 174500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 183 | 20231106 | 174400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20231106 | 174300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20231106 | 174200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20231106 | 174100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20231106 | 174000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20231106 | 173900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20231106 | 173800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20231106 | 173700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20231106 | 173600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20231106 | 173500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20231106 | 173400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20231106 | 173300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20231106 | 173200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20231106 | 173100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20231106 | 173000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20231106 | 172900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20231106 | 172800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20231106 | 172700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20231106 | 172600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20231106 | 172500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20231106 | 172400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20231106 | 172300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20231106 | 172200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20231106 | 172100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20231106 | 172000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20231106 | 171900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20231106 | 171800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20231106 | 171700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20231106 | 171600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20231106 | 171500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 213 | 20231106 | 171400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20231106 | 171300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20231106 | 171200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20231106 | 171100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20231106 | 171000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20231106 | 170900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20231106 | 170800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20231106 | 170700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20231106 | 170600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20231106 | 170500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20231106 | 170400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20231106 | 170300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20231106 | 170200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20231106 | 170100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20231106 | 170000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20231106 | 165900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20231106 | 165800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20231106 | 165700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20231106 | 165600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20231106 | 165500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20231106 | 165400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20231106 | 165300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20231106 | 165200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20231106 | 165100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20231106 | 165000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20231106 | 164900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20231106 | 164800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20231106 | 164700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20231106 | 164600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20231106 | 164500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 243 | 20231106 | 164400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20231106 | 164300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20231106 | 164200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20231106 | 164100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20231106 | 164000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20231106 | 163900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20231106 | 163800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20231106 | 163700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20231106 | 163600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20231106 | 163500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20231106 | 163400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20231106 | 163300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20231106 | 163200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20231106 | 163100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20231106 | 163000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20231106 | 162900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20231106 | 162800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20231106 | 162700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20231106 | 162600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20231106 | 162500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20231106 | 162400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 264 | 20231106 | 162300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 265 | 20231106 | 162200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 266 | 20231106 | 162100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 267 | 20231106 | 162000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 268 | 20231106 | 161900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 269 | 20231106 | 161800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 270 | 20231106 | 161700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 271 | 20231106 | 161600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 272 | 20231106 | 161500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 273 | 20231106 | 161400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 274 | 20231106 | 161300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 275 | 20231106 | 161200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 276 | 20231106 | 161100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 277 | 20231106 | 161000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 278 | 20231106 | 160900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 279 | 20231106 | 160800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 280 | 20231106 | 160700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20231106 | 160600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 282 | 20231106 | 160500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 283 | 20231106 | 160400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 284 | 20231106 | 160300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 285 | 20231106 | 160200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 286 | 20231106 | 160100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 287 | 20231106 | 160000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 288 | 20231106 | 155900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 289 | 20231106 | 155800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 290 | 20231106 | 155700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 291 | 20231106 | 155600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 292 | 20231106 | 155500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 293 | 20231106 | 155400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 294 | 20231106 | 155300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 295 | 20231106 | 155200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 296 | 20231106 | 155100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 297 | 20231106 | 155000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 298 | 20231106 | 154900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 299 | 20231106 | 154800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 300 | 20231106 | 154700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 301 | 20231106 | 154600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 302 | 20231106 | 154500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 303 | 20231106 | 154400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 304 | 20231106 | 154300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 305 | 20231106 | 154200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 306 | 20231106 | 154100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 307 | 20231106 | 154000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 308 | 20231106 | 153900 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 309 | 20231106 | 153800 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 310 | 20231106 | 153700 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 311 | 20231106 | 153600 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 312 | 20231106 | 153500 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 313 | 20231106 | 153400 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 314 | 20231106 | 153300 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 315 | 20231106 | 153200 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 316 | 20231106 | 153100 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 317 | 20231106 | 153000 | 9101965400 | 33200 | 33200 | 33200 | 33200 | 4901 |
| 318 | 20231106 | 152900 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 319 | 20231106 | 152800 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 320 | 20231106 | 152700 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 321 | 20231106 | 152600 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 322 | 20231106 | 152500 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 323 | 20231106 | 152400 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 324 | 20231106 | 152300 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 325 | 20231106 | 152200 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 326 | 20231106 | 152100 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 327 | 20231106 | 152000 | 8939252200 | 33200 | 33200 | 33200 | 33200 | 0 |
| 328 | 20231106 | 151900 | 8939252200 | 33200 | 32950 | 33200 | 32900 | 2483 |
| 329 | 20231106 | 151800 | 8857176150 | 32950 | 32950 | 33000 | 32850 | 1630 |
| 330 | 20231106 | 151700 | 8803472150 | 32900 | 32900 | 33000 | 32850 | 1014 |
| 331 | 20231106 | 151600 | 8770054400 | 32900 | 32900 | 32950 | 32800 | 970 |
| 332 | 20231106 | 151500 | 8738135650 | 32900 | 32900 | 32950 | 32800 | 3344 |
| 333 | 20231106 | 151400 | 8628312050 | 32850 | 32900 | 32900 | 32850 | 1036 |
| 334 | 20231106 | 151300 | 8594258100 | 32900 | 32950 | 33000 | 32850 | 1111 |
| 335 | 20231106 | 151200 | 8557725300 | 32950 | 32900 | 32950 | 32850 | 599 |
| 336 | 20231106 | 151100 | 8538008900 | 32950 | 32950 | 32950 | 32900 | 636 |
| 337 | 20231106 | 151000 | 8517067000 | 32950 | 32950 | 33000 | 32900 | 572 |
| 338 | 20231106 | 150900 | 8498221500 | 32900 | 32950 | 33050 | 32900 | 489 |
| 339 | 20231106 | 150800 | 8482103000 | 32950 | 33000 | 33050 | 32900 | 784 |
| 340 | 20231106 | 150700 | 8456264200 | 33050 | 32950 | 33050 | 32850 | 806 |
| 341 | 20231106 | 150600 | 8429721250 | 32950 | 33050 | 33050 | 32900 | 548 |
| 342 | 20231106 | 150500 | 8411665950 | 33000 | 33000 | 33050 | 32900 | 680 |
| 343 | 20231106 | 150400 | 8389247700 | 32950 | 32900 | 33050 | 32900 | 739 |
| 344 | 20231106 | 150300 | 8364877150 | 32900 | 33050 | 33050 | 32900 | 837 |
| 345 | 20231106 | 150200 | 8337309100 | 33050 | 32950 | 33050 | 32900 | 792 |
| 346 | 20231106 | 150100 | 8311197300 | 32950 | 33000 | 33100 | 32950 | 1406 |
| 347 | 20231106 | 150000 | 8264831100 | 32950 | 32950 | 33100 | 32900 | 5288 |
| 348 | 20231106 | 145900 | 8090253750 | 33000 | 32900 | 33000 | 32900 | 1062 |
| 349 | 20231106 | 145800 | 8055288400 | 32900 | 32950 | 33000 | 32900 | 809 |
| 350 | 20231106 | 145700 | 8028641000 | 33000 | 32900 | 33000 | 32900 | 978 |
| 351 | 20231106 | 145600 | 7996425550 | 32900 | 33000 | 33000 | 32900 | 772 |
| 352 | 20231106 | 145500 | 7970985600 | 32950 | 33000 | 33000 | 32900 | 878 |
| 353 | 20231106 | 145400 | 7942044200 | 33000 | 33000 | 33050 | 32950 | 967 |
| 354 | 20231106 | 145300 | 7910153550 | 33000 | 33000 | 33050 | 32950 | 751 |
| 355 | 20231106 | 145200 | 7885382650 | 32950 | 33000 | 33050 | 32950 | 643 |
| 356 | 20231106 | 145100 | 7864161450 | 33000 | 33000 | 33100 | 32950 | 933 |
| 357 | 20231106 | 145000 | 7833355200 | 32950 | 33000 | 33050 | 32950 | 954 |
| 358 | 20231106 | 144900 | 7801864150 | 33000 | 33050 | 33100 | 33000 | 737 |
| 359 | 20231106 | 144800 | 7777523550 | 33050 | 33000 | 33100 | 32950 | 787 |
| 360 | 20231106 | 144700 | 7751531000 | 33050 | 33000 | 33050 | 32950 | 752 |
| 361 | 20231106 | 144600 | 7726726350 | 33000 | 33050 | 33100 | 32950 | 684 |
| 362 | 20231106 | 144500 | 7704140200 | 33050 | 33100 | 33100 | 33000 | 561 |
| 363 | 20231106 | 144400 | 7685611800 | 33100 | 33100 | 33100 | 33000 | 891 |
| 364 | 20231106 | 144300 | 7656158800 | 33100 | 33050 | 33100 | 33000 | 669 |
| 365 | 20231106 | 144200 | 7634050550 | 33000 | 33100 | 33100 | 32950 | 792 |
| 366 | 20231106 | 144100 | 7607904150 | 33100 | 32950 | 33100 | 32950 | 872 |
| 367 | 20231106 | 144000 | 7579161500 | 33000 | 32950 | 33100 | 32950 | 444 |
| 368 | 20231106 | 143900 | 7564521850 | 32950 | 33000 | 33100 | 32950 | 553 |
| 369 | 20231106 | 143800 | 7546268500 | 33100 | 33050 | 33100 | 32950 | 1478 |
| 370 | 20231106 | 143700 | 7497514100 | 33000 | 33000 | 33050 | 32950 | 684 |
| 371 | 20231106 | 143600 | 7474960550 | 33000 | 33000 | 33050 | 32950 | 697 |
| 372 | 20231106 | 143500 | 7451979600 | 33050 | 33000 | 33050 | 32950 | 653 |
| 373 | 20231106 | 143400 | 7430433650 | 33000 | 33000 | 33100 | 32950 | 763 |
| 374 | 20231106 | 143300 | 7405271950 | 33000 | 33000 | 33050 | 32950 | 605 |
| 375 | 20231106 | 143200 | 7385324550 | 33000 | 33000 | 33050 | 32950 | 1061 |
| 376 | 20231106 | 143100 | 7350331250 | 32950 | 33000 | 33100 | 32950 | 713 |
| 377 | 20231106 | 143000 | 7326818050 | 32950 | 33050 | 33050 | 32900 | 1332 |
| 378 | 20231106 | 142900 | 7282924850 | 33000 | 33050 | 33150 | 32950 | 2276 |
| 379 | 20231106 | 142800 | 7207811300 | 33000 | 33150 | 33150 | 33000 | 1295 |
| 380 | 20231106 | 142700 | 7165043350 | 33150 | 33000 | 33150 | 33000 | 577 |
| 381 | 20231106 | 142600 | 7145979250 | 33000 | 33050 | 33150 | 33000 | 422 |
| 382 | 20231106 | 142500 | 7132011450 | 33050 | 33000 | 33150 | 33000 | 325 |
| 383 | 20231106 | 142400 | 7121263350 | 33050 | 33150 | 33150 | 33000 | 332 |
| 384 | 20231106 | 142300 | 7110291100 | 33200 | 33100 | 33200 | 33050 | 421 |
| 385 | 20231106 | 142200 | 7096364500 | 33100 | 33100 | 33100 | 33000 | 421 |
| 386 | 20231106 | 142100 | 7082445950 | 33050 | 33150 | 33150 | 33050 | 338 |
| 387 | 20231106 | 142000 | 7071271350 | 33100 | 33050 | 33150 | 33050 | 559 |
| 388 | 20231106 | 141900 | 7052778950 | 33150 | 33050 | 33200 | 33050 | 187 |
| 389 | 20231106 | 141800 | 7046591550 | 33050 | 33100 | 33200 | 33050 | 632 |
| 390 | 20231106 | 141700 | 7025667250 | 33150 | 33100 | 33200 | 33050 | 330 |
| 391 | 20231106 | 141600 | 7014734400 | 33050 | 33050 | 33150 | 33050 | 390 |
| 392 | 20231106 | 141500 | 7001837950 | 33050 | 33100 | 33150 | 33050 | 356 |
| 393 | 20231106 | 141400 | 6990057200 | 33150 | 33150 | 33150 | 33050 | 349 |
| 394 | 20231106 | 141300 | 6978508250 | 33150 | 33100 | 33200 | 33050 | 363 |
| 395 | 20231106 | 141200 | 6966498950 | 33100 | 33100 | 33100 | 33050 | 445 |
| 396 | 20231106 | 141100 | 6951783100 | 33100 | 33050 | 33100 | 33050 | 417 |
| 397 | 20231106 | 141000 | 6937997000 | 33050 | 33050 | 33100 | 33000 | 237 |
| 398 | 20231106 | 140900 | 6930165850 | 33050 | 33000 | 33100 | 33000 | 353 |
| 399 | 20231106 | 140800 | 6918506650 | 33050 | 33050 | 33100 | 33000 | 339 |
| 400 | 20231106 | 140700 | 6907308850 | 33050 | 33200 | 33200 | 33000 | 375 |
| 401 | 20231106 | 140600 | 6894910200 | 33050 | 33100 | 33150 | 33000 | 632 |
| 402 | 20231106 | 140500 | 6874013100 | 33150 | 33150 | 33200 | 33100 | 365 |
| 403 | 20231106 | 140400 | 6861927000 | 33050 | 33200 | 33250 | 33000 | 1036 |
| 404 | 20231106 | 140300 | 6827671400 | 33200 | 33250 | 33250 | 33150 | 322 |
| 405 | 20231106 | 140200 | 6816989700 | 33250 | 33200 | 33250 | 33150 | 425 |
| 406 | 20231106 | 140100 | 6802887500 | 33250 | 33250 | 33300 | 33150 | 380 |
| 407 | 20231106 | 140000 | 6790277300 | 33250 | 33300 | 33300 | 33150 | 318 |
| 408 | 20231106 | 135900 | 6779718300 | 33300 | 33200 | 33300 | 33150 | 365 |
| 409 | 20231106 | 135800 | 6767590650 | 33250 | 33250 | 33300 | 33150 | 277 |
| 410 | 20231106 | 135700 | 6758389450 | 33250 | 33100 | 33350 | 33050 | 1678 |
| 411 | 20231106 | 135600 | 6702669050 | 33100 | 33150 | 33150 | 33050 | 509 |
| 412 | 20231106 | 135500 | 6685828650 | 33050 | 33150 | 33200 | 33050 | 313 |
| 413 | 20231106 | 135400 | 6675467550 | 33150 | 33200 | 33200 | 33100 | 236 |
| 414 | 20231106 | 135300 | 6667641950 | 33150 | 33200 | 33200 | 33050 | 1056 |
| 415 | 20231106 | 135200 | 6632665350 | 33100 | 33050 | 33200 | 33000 | 3261 |
| 416 | 20231106 | 135100 | 6524965150 | 33050 | 33100 | 33100 | 32950 | 1731 |
| 417 | 20231106 | 135000 | 6467800350 | 33050 | 33050 | 33100 | 33000 | 349 |
| 418 | 20231106 | 134900 | 6456274500 | 33050 | 33000 | 33050 | 32950 | 253 |
| 419 | 20231106 | 134800 | 6447926150 | 33000 | 33000 | 33050 | 32950 | 280 |
| 420 | 20231106 | 134700 | 6438683950 | 33050 | 33000 | 33050 | 33000 | 210 |
| 421 | 20231106 | 134600 | 6431745450 | 33000 | 33050 | 33050 | 33000 | 283 |
| 422 | 20231106 | 134500 | 6422402900 | 33000 | 33050 | 33050 | 33000 | 318 |
| 423 | 20231106 | 134400 | 6411902500 | 32950 | 33000 | 33050 | 32900 | 462 |
| 424 | 20231106 | 134300 | 6396666400 | 32900 | 33100 | 33100 | 32900 | 1235 |
| 425 | 20231106 | 134200 | 6355966150 | 33100 | 33100 | 33100 | 33000 | 472 |
| 426 | 20231106 | 134100 | 6340383200 | 33000 | 33000 | 33100 | 32950 | 1374 |
| 427 | 20231106 | 134000 | 6295045800 | 33000 | 33050 | 33100 | 32950 | 354 |
| 428 | 20231106 | 133900 | 6283362800 | 33050 | 33150 | 33150 | 32950 | 2953 |
| 429 | 20231106 | 133800 | 6185857050 | 33150 | 33200 | 33200 | 33100 | 481 |
| 430 | 20231106 | 133700 | 6169917600 | 33200 | 33200 | 33200 | 33000 | 1542 |
| 431 | 20231106 | 133600 | 6119027600 | 33000 | 33200 | 33200 | 33000 | 1337 |
| 432 | 20231106 | 133500 | 6074834050 | 33200 | 33150 | 33200 | 33050 | 447 |
| 433 | 20231106 | 133400 | 6060026450 | 33150 | 33150 | 33200 | 33100 | 206 |
| 434 | 20231106 | 133300 | 6053196350 | 33050 | 33050 | 33150 | 33050 | 532 |
| 435 | 20231106 | 133200 | 6035602500 | 33000 | 33050 | 33050 | 33000 | 351 |
| 436 | 20231106 | 133100 | 6024012800 | 33000 | 33100 | 33100 | 33000 | 380 |
| 437 | 20231106 | 133000 | 6011453200 | 33100 | 33100 | 33100 | 33000 | 222 |
| 438 | 20231106 | 132900 | 6004118400 | 33050 | 33150 | 33150 | 33000 | 1046 |
| 439 | 20231106 | 132800 | 5969540850 | 33150 | 33150 | 33200 | 33050 | 265 |
| 440 | 20231106 | 132700 | 5960760300 | 33150 | 33150 | 33150 | 33100 | 325 |
| 441 | 20231106 | 132600 | 5949997250 | 33200 | 33100 | 33200 | 33100 | 168 |
| 442 | 20231106 | 132500 | 5944431550 | 33100 | 33150 | 33150 | 33050 | 390 |
| 443 | 20231106 | 132400 | 5931531450 | 33150 | 33150 | 33200 | 33150 | 218 |
| 444 | 20231106 | 132300 | 5924304450 | 33150 | 33150 | 33150 | 33100 | 465 |
| 445 | 20231106 | 132200 | 5908905800 | 33100 | 33150 | 33250 | 33100 | 305 |
| 446 | 20231106 | 132100 | 5898791600 | 33250 | 33250 | 33250 | 33100 | 276 |
| 447 | 20231106 | 132000 | 5889632600 | 33200 | 33250 | 33250 | 33200 | 369 |
| 448 | 20231106 | 131900 | 5877376250 | 33250 | 33250 | 33250 | 33100 | 249 |
| 449 | 20231106 | 131800 | 5869115750 | 33150 | 33300 | 33300 | 33100 | 368 |
| 450 | 20231106 | 131700 | 5856898200 | 33300 | 33350 | 33350 | 33250 | 354 |
| 451 | 20231106 | 131600 | 5845109300 | 33300 | 33300 | 33350 | 33250 | 394 |
| 452 | 20231106 | 131500 | 5831999150 | 33300 | 33200 | 33300 | 33100 | 372 |
| 453 | 20231106 | 131400 | 5819640100 | 33250 | 33250 | 33350 | 33250 | 124 |
| 454 | 20231106 | 131300 | 5815509650 | 33150 | 33250 | 33350 | 33150 | 1059 |
| 455 | 20231106 | 131200 | 5780266300 | 33050 | 33150 | 33300 | 33050 | 418 |
| 456 | 20231106 | 131100 | 5766415500 | 33150 | 33100 | 33150 | 33100 | 344 |
| 457 | 20231106 | 131000 | 5755025850 | 33150 | 33150 | 33200 | 33150 | 209 |
| 458 | 20231106 | 130900 | 5748092550 | 33200 | 33200 | 33200 | 33150 | 385 |
| 459 | 20231106 | 130800 | 5735321250 | 33150 | 33150 | 33200 | 33100 | 351 |
| 460 | 20231106 | 130700 | 5723694550 | 33150 | 33200 | 33200 | 33100 | 384 |
| 461 | 20231106 | 130600 | 5710963600 | 33200 | 33200 | 33200 | 33100 | 309 |
| 462 | 20231106 | 130500 | 5700722500 | 33200 | 33150 | 33200 | 33050 | 243 |
| 463 | 20231106 | 130400 | 5692686300 | 33100 | 33000 | 33150 | 33000 | 2330 |
| 464 | 20231106 | 130300 | 5615744350 | 33000 | 33100 | 33100 | 33000 | 1103 |
| 465 | 20231106 | 130200 | 5579288500 | 33100 | 33150 | 33200 | 33100 | 296 |
| 466 | 20231106 | 130100 | 5569483450 | 33200 | 33300 | 33300 | 33200 | 443 |
| 467 | 20231106 | 130000 | 5554755250 | 33150 | 33250 | 33300 | 33150 | 361 |
| 468 | 20231106 | 125900 | 5542763250 | 33250 | 33250 | 33250 | 33200 | 2240 |
| 469 | 20231106 | 125800 | 5468387650 | 33250 | 33250 | 33300 | 33150 | 486 |
| 470 | 20231106 | 125700 | 5452236850 | 33250 | 33250 | 33250 | 33200 | 291 |
| 471 | 20231106 | 125600 | 5442570350 | 33250 | 33250 | 33250 | 33200 | 320 |
| 472 | 20231106 | 125500 | 5431942050 | 33250 | 33250 | 33250 | 33100 | 358 |
| 473 | 20231106 | 125400 | 5420060100 | 33100 | 33100 | 33250 | 33100 | 741 |
| 474 | 20231106 | 125300 | 5395499100 | 33100 | 33150 | 33150 | 33100 | 196 |
| 475 | 20231106 | 125200 | 5389003550 | 33100 | 33150 | 33150 | 33100 | 725 |
| 476 | 20231106 | 125100 | 5364982100 | 33150 | 33100 | 33150 | 33050 | 465 |
| 477 | 20231106 | 125000 | 5349585150 | 33100 | 33050 | 33250 | 33000 | 301 |
| 478 | 20231106 | 124900 | 5339615050 | 33050 | 33100 | 33250 | 33050 | 224 |
| 479 | 20231106 | 124800 | 5332196550 | 33100 | 33150 | 33150 | 33000 | 369 |
| 480 | 20231106 | 124700 | 5319985200 | 33150 | 33150 | 33150 | 33050 | 221 |
| 481 | 20231106 | 124600 | 5312675950 | 33100 | 33150 | 33150 | 33000 | 317 |
| 482 | 20231106 | 124500 | 5302190500 | 33150 | 33050 | 33150 | 33050 | 291 |
| 483 | 20231106 | 124400 | 5292561750 | 33100 | 33100 | 33100 | 33050 | 266 |
| 484 | 20231106 | 124300 | 5283765000 | 33100 | 33100 | 33100 | 33050 | 314 |
| 485 | 20231106 | 124200 | 5273383050 | 33050 | 33050 | 33100 | 33050 | 135 |
| 486 | 20231106 | 124100 | 5268916650 | 33100 | 33050 | 33100 | 33000 | 342 |
| 487 | 20231106 | 124000 | 5257625950 | 33050 | 33100 | 33100 | 33050 | 212 |
| 488 | 20231106 | 123900 | 5250614950 | 33050 | 33100 | 33100 | 33050 | 939 |
| 489 | 20231106 | 123800 | 5219578450 | 33150 | 33150 | 33150 | 33050 | 312 |
| 490 | 20231106 | 123700 | 5209250250 | 33150 | 33300 | 33300 | 33100 | 327 |
| 491 | 20231106 | 123600 | 5198411300 | 33250 | 33200 | 33300 | 33100 | 270 |
| 492 | 20231106 | 123500 | 5189467950 | 33200 | 33150 | 33200 | 33100 | 185 |
| 493 | 20231106 | 123400 | 5183335050 | 33150 | 33200 | 33200 | 33100 | 303 |
| 494 | 20231106 | 123300 | 5173295250 | 33200 | 33250 | 33300 | 33100 | 259 |
| 495 | 20231106 | 123200 | 5164705400 | 33250 | 33150 | 33250 | 33100 | 240 |
| 496 | 20231106 | 123100 | 5156751550 | 33250 | 33100 | 33250 | 33050 | 181 |
| 497 | 20231106 | 123000 | 5150765050 | 33100 | 33250 | 33250 | 33050 | 181 |
| 498 | 20231106 | 122900 | 5144770900 | 33000 | 33050 | 33250 | 33000 | 2737 |
| 499 | 20231106 | 122800 | 5054312550 | 33050 | 33000 | 33050 | 33000 | 1851 |
| 500 | 20231106 | 122700 | 4993222100 | 33000 | 33100 | 33200 | 33000 | 2102 |
| 501 | 20231106 | 122600 | 4923717300 | 33100 | 33200 | 33250 | 33050 | 446 |
| 502 | 20231106 | 122500 | 4908959950 | 33250 | 33150 | 33250 | 33050 | 1155 |
| 503 | 20231106 | 122400 | 4870732000 | 33200 | 33250 | 33300 | 33050 | 287 |
| 504 | 20231106 | 122300 | 4861199200 | 33300 | 33300 | 33350 | 33100 | 337 |
| 505 | 20231106 | 122200 | 4850019700 | 33300 | 33200 | 33350 | 33200 | 247 |
| 506 | 20231106 | 122100 | 4841809500 | 33250 | 33300 | 33350 | 33100 | 349 |
| 507 | 20231106 | 122000 | 4830220900 | 33350 | 33350 | 33400 | 33150 | 267 |
| 508 | 20231106 | 121900 | 4821333800 | 33350 | 33350 | 33400 | 33150 | 400 |
| 509 | 20231106 | 121800 | 4808028500 | 33350 | 33300 | 33400 | 33150 | 272 |
| 510 | 20231106 | 121700 | 4798995200 | 33350 | 33350 | 33400 | 33300 | 134 |
| 511 | 20231106 | 121600 | 4794526050 | 33350 | 33400 | 33400 | 33150 | 231 |
| 512 | 20231106 | 121500 | 4786847950 | 33350 | 33400 | 33400 | 33150 | 232 |
| 513 | 20231106 | 121400 | 4779136300 | 33150 | 33400 | 33400 | 33150 | 280 |
| 514 | 20231106 | 121300 | 4769820250 | 33400 | 33400 | 33450 | 33200 | 202 |
| 515 | 20231106 | 121200 | 4763096650 | 33450 | 33300 | 33450 | 33200 | 285 |
| 516 | 20231106 | 121100 | 4753604600 | 33250 | 33300 | 33300 | 33250 | 1127 |
| 517 | 20231106 | 121000 | 4716088550 | 33250 | 33250 | 33300 | 33250 | 82 |
| 518 | 20231106 | 120900 | 4713360450 | 33250 | 33300 | 33300 | 33250 | 240 |
| 519 | 20231106 | 120800 | 4705377250 | 33250 | 33300 | 33300 | 33250 | 401 |
| 520 | 20231106 | 120700 | 4692034250 | 33250 | 33300 | 33300 | 33250 | 380 |
| 521 | 20231106 | 120600 | 4679391650 | 33300 | 33250 | 33300 | 33250 | 547 |
| 522 | 20231106 | 120500 | 4661201650 | 33250 | 33250 | 33250 | 33150 | 302 |
| 523 | 20231106 | 120400 | 4651174150 | 33250 | 33250 | 33250 | 33200 | 201 |
| 524 | 20231106 | 120300 | 4644498800 | 33250 | 33250 | 33250 | 33100 | 327 |
| 525 | 20231106 | 120200 | 4633639900 | 33200 | 33250 | 33250 | 33150 | 238 |
| 526 | 20231106 | 120100 | 4625747300 | 33200 | 33200 | 33200 | 33150 | 341 |
| 527 | 20231106 | 120000 | 4614436950 | 33200 | 33150 | 33200 | 33050 | 242 |
| 528 | 20231106 | 115900 | 4606423700 | 33150 | 33150 | 33200 | 33050 | 358 |
| 529 | 20231106 | 115800 | 4594566250 | 33200 | 33250 | 33250 | 33150 | 250 |
| 530 | 20231106 | 115700 | 4586271650 | 33300 | 33200 | 33300 | 33100 | 375 |
| 531 | 20231106 | 115600 | 4573815200 | 33100 | 33250 | 33250 | 33050 | 273 |
| 532 | 20231106 | 115500 | 4564769500 | 33050 | 33250 | 33300 | 33050 | 376 |
| 533 | 20231106 | 115400 | 4552299200 | 33200 | 33150 | 33250 | 33150 | 229 |
| 534 | 20231106 | 115300 | 4544702900 | 33100 | 33200 | 33250 | 33100 | 439 |
| 535 | 20231106 | 115200 | 4530140300 | 33150 | 33250 | 33250 | 33050 | 223 |
| 536 | 20231106 | 115100 | 4522760700 | 33250 | 33250 | 33300 | 33050 | 318 |
| 537 | 20231106 | 115000 | 4512220700 | 33300 | 33250 | 33300 | 33200 | 417 |
| 538 | 20231106 | 114900 | 4498366750 | 33250 | 33250 | 33300 | 33100 | 294 |
| 539 | 20231106 | 114800 | 4488604850 | 33200 | 33250 | 33300 | 33150 | 495 |
| 540 | 20231106 | 114700 | 4472151800 | 33300 | 33250 | 33300 | 33050 | 421 |
| 541 | 20231106 | 114600 | 4458186300 | 33250 | 33300 | 33300 | 33250 | 137 |
| 542 | 20231106 | 114500 | 4453628800 | 33300 | 33250 | 33350 | 33150 | 542 |
| 543 | 20231106 | 114400 | 4435584450 | 33250 | 33200 | 33250 | 33050 | 477 |
| 544 | 20231106 | 114300 | 4419775900 | 33200 | 33300 | 33350 | 33100 | 433 |
| 545 | 20231106 | 114200 | 4405388850 | 33100 | 33350 | 33350 | 33100 | 248 |
| 546 | 20231106 | 114100 | 4397157300 | 33350 | 33350 | 33350 | 33200 | 307 |
| 547 | 20231106 | 114000 | 4386954550 | 33350 | 33250 | 33350 | 33100 | 200 |
| 548 | 20231106 | 113900 | 4380316950 | 33150 | 33300 | 33350 | 33100 | 528 |
| 549 | 20231106 | 113800 | 4362818950 | 33300 | 33250 | 33350 | 33100 | 317 |
| 550 | 20231106 | 113700 | 4352294200 | 33250 | 33250 | 33250 | 33200 | 250 |
| 551 | 20231106 | 113600 | 4343990600 | 33250 | 33250 | 33250 | 33200 | 180 |
| 552 | 20231106 | 113500 | 4338010600 | 33250 | 33200 | 33250 | 33200 | 414 |
| 553 | 20231106 | 113400 | 4324262950 | 33250 | 33300 | 33300 | 33200 | 113 |
| 554 | 20231106 | 113300 | 4320504200 | 33350 | 33300 | 33350 | 33200 | 362 |
| 555 | 20231106 | 113200 | 4308470150 | 33300 | 33350 | 33350 | 33200 | 280 |
| 556 | 20231106 | 113100 | 4299150750 | 33300 | 33300 | 33350 | 33200 | 194 |
| 557 | 20231106 | 113000 | 4292701700 | 33300 | 33350 | 33350 | 33250 | 339 |
| 558 | 20231106 | 112900 | 4281415500 | 33350 | 33300 | 33350 | 33250 | 351 |
| 559 | 20231106 | 112800 | 4269733050 | 33350 | 33350 | 33350 | 33250 | 288 |
| 560 | 20231106 | 112700 | 4260149900 | 33350 | 33300 | 33400 | 33250 | 272 |
| 561 | 20231106 | 112600 | 4251099550 | 33350 | 33350 | 33400 | 33200 | 289 |
| 562 | 20231106 | 112500 | 4241484000 | 33350 | 33200 | 33400 | 33200 | 333 |
| 563 | 20231106 | 112400 | 4230392150 | 33200 | 33350 | 33400 | 33200 | 1269 |
| 564 | 20231106 | 112300 | 4188169600 | 33400 | 33400 | 33400 | 33300 | 277 |
| 565 | 20231106 | 112200 | 4178941300 | 33350 | 33450 | 33450 | 33250 | 261 |
| 566 | 20231106 | 112100 | 4170253600 | 33300 | 33350 | 33450 | 33100 | 285 |
| 567 | 20231106 | 112000 | 4160776850 | 33350 | 33300 | 33450 | 33250 | 290 |
| 568 | 20231106 | 111900 | 4151115150 | 33300 | 33300 | 33300 | 33200 | 284 |
| 569 | 20231106 | 111800 | 4141679650 | 33300 | 33400 | 33400 | 33200 | 181 |
| 570 | 20231106 | 111700 | 4135658800 | 33400 | 33400 | 33400 | 33200 | 268 |
| 571 | 20231106 | 111600 | 4126741050 | 33400 | 33450 | 33450 | 33250 | 417 |
| 572 | 20231106 | 111500 | 4112842750 | 33450 | 33450 | 33500 | 33350 | 241 |
| 573 | 20231106 | 111400 | 4104798850 | 33450 | 33400 | 33500 | 33350 | 677 |
| 574 | 20231106 | 111300 | 4082190600 | 33450 | 33400 | 33500 | 33400 | 163 |
| 575 | 20231106 | 111200 | 4076741150 | 33350 | 33400 | 33550 | 33350 | 293 |
| 576 | 20231106 | 111100 | 4066953300 | 33400 | 33400 | 33450 | 33350 | 273 |
| 577 | 20231106 | 111000 | 4057844850 | 33400 | 33250 | 33400 | 33200 | 229 |
| 578 | 20231106 | 110900 | 4050229500 | 33300 | 33400 | 33400 | 33200 | 370 |
| 579 | 20231106 | 110800 | 4037917150 | 33350 | 33550 | 33550 | 33300 | 297 |
| 580 | 20231106 | 110700 | 4028003450 | 33550 | 33450 | 33550 | 33300 | 727 |
| 581 | 20231106 | 110600 | 4003778650 | 33450 | 33550 | 33550 | 33350 | 272 |
| 582 | 20231106 | 110500 | 3994693450 | 33500 | 33450 | 33600 | 33300 | 265 |
| 583 | 20231106 | 110400 | 3985840100 | 33450 | 33400 | 33450 | 33300 | 235 |
| 584 | 20231106 | 110300 | 3978006350 | 33400 | 33400 | 33450 | 33300 | 243 |
| 585 | 20231106 | 110200 | 3969895100 | 33400 | 33500 | 33500 | 33400 | 215 |
| 586 | 20231106 | 110100 | 3962710950 | 33400 | 33400 | 33550 | 33400 | 560 |
| 587 | 20231106 | 110000 | 3943997050 | 33400 | 33400 | 33400 | 33350 | 305 |
| 588 | 20231106 | 105900 | 3933821300 | 33300 | 33550 | 33650 | 33300 | 392 |
| 589 | 20231106 | 105800 | 3920712900 | 33650 | 33750 | 33750 | 33500 | 618 |
| 590 | 20231106 | 105700 | 3899969000 | 33750 | 33800 | 33800 | 33650 | 912 |
| 591 | 20231106 | 105600 | 3869230850 | 33800 | 33700 | 33900 | 33650 | 1523 |
| 592 | 20231106 | 105500 | 3817765550 | 33850 | 33700 | 34050 | 33500 | 2681 |
| 593 | 20231106 | 105400 | 3727010400 | 33750 | 33050 | 33850 | 33050 | 5269 |
| 594 | 20231106 | 105300 | 3550457400 | 33100 | 32950 | 33200 | 32900 | 1089 |
| 595 | 20231106 | 105200 | 3514403600 | 32950 | 33000 | 33050 | 32950 | 346 |
| 596 | 20231106 | 105100 | 3502996050 | 33000 | 33000 | 33050 | 32950 | 403 |
| 597 | 20231106 | 105000 | 3489702650 | 33000 | 33050 | 33050 | 32950 | 91 |
| 598 | 20231106 | 104900 | 3486699100 | 33050 | 33050 | 33050 | 32950 | 367 |
| 599 | 20231106 | 104800 | 3474596450 | 33050 | 33050 | 33100 | 32950 | 211 |
| 600 | 20231106 | 104700 | 3467630500 | 32950 | 33050 | 33050 | 32950 | 266 |
| 601 | 20231106 | 104600 | 3458860000 | 33050 | 33100 | 33100 | 32950 | 299 |
| 602 | 20231106 | 104500 | 3448996800 | 33100 | 33100 | 33100 | 33000 | 199 |
| 603 | 20231106 | 104400 | 3442419950 | 33050 | 33050 | 33100 | 32950 | 399 |
| 604 | 20231106 | 104300 | 3429244600 | 33050 | 33050 | 33100 | 32950 | 329 |
| 605 | 20231106 | 104200 | 3418386100 | 33000 | 33000 | 33050 | 32950 | 660 |
| 606 | 20231106 | 104100 | 3396610950 | 33050 | 33050 | 33100 | 32950 | 256 |
| 607 | 20231106 | 104000 | 3388160900 | 33050 | 33050 | 33100 | 32950 | 102 |
| 608 | 20231106 | 103900 | 3384792600 | 33000 | 33000 | 33050 | 33000 | 254 |
| 609 | 20231106 | 103800 | 3376408400 | 33050 | 33050 | 33100 | 33000 | 325 |
| 610 | 20231106 | 103700 | 3365674600 | 33050 | 33050 | 33100 | 32900 | 306 |
| 611 | 20231106 | 103600 | 3355568150 | 33050 | 33050 | 33100 | 32900 | 354 |
| 612 | 20231106 | 103500 | 3343892300 | 33050 | 33050 | 33050 | 33000 | 259 |
| 613 | 20231106 | 103400 | 3335341150 | 33050 | 33050 | 33050 | 33000 | 311 |
| 614 | 20231106 | 103300 | 3325065600 | 33000 | 33150 | 33150 | 33000 | 346 |
| 615 | 20231106 | 103200 | 3313627500 | 33150 | 33000 | 33200 | 33000 | 360 |
| 616 | 20231106 | 103100 | 3301738750 | 33050 | 33050 | 33050 | 33000 | 152 |
| 617 | 20231106 | 103000 | 3296718550 | 32950 | 33100 | 33100 | 32950 | 452 |
| 618 | 20231106 | 102900 | 3281814500 | 33100 | 33050 | 33200 | 32950 | 523 |
| 619 | 20231106 | 102800 | 3264527750 | 33100 | 33050 | 33100 | 32900 | 544 |
| 620 | 20231106 | 102700 | 3246583100 | 33000 | 33150 | 33150 | 33000 | 132 |
| 621 | 20231106 | 102600 | 3242216650 | 32950 | 33200 | 33250 | 32950 | 190 |
| 622 | 20231106 | 102500 | 3235925100 | 33250 | 33000 | 33250 | 33000 | 2224 |
| 623 | 20231106 | 102400 | 3162116050 | 33050 | 32950 | 33100 | 32900 | 2862 |
| 624 | 20231106 | 102300 | 3067677700 | 32950 | 32900 | 33000 | 32900 | 593 |
| 625 | 20231106 | 102200 | 3048144850 | 32950 | 32950 | 33000 | 32900 | 560 |
| 626 | 20231106 | 102100 | 3029707250 | 32950 | 33000 | 33000 | 32900 | 1098 |
| 627 | 20231106 | 102000 | 2993529400 | 33050 | 33100 | 33200 | 33050 | 813 |
| 628 | 20231106 | 101900 | 2966638500 | 33100 | 33150 | 33200 | 33100 | 350 |
| 629 | 20231106 | 101800 | 2955040000 | 33100 | 33250 | 33250 | 33050 | 610 |
| 630 | 20231106 | 101700 | 2934813100 | 33250 | 33250 | 33300 | 33200 | 493 |
| 631 | 20231106 | 101600 | 2918418950 | 33150 | 33100 | 33250 | 33100 | 591 |
| 632 | 20231106 | 101500 | 2898824000 | 33100 | 33200 | 33200 | 33050 | 454 |
| 633 | 20231106 | 101400 | 2883799400 | 33200 | 33200 | 33300 | 33100 | 430 |
| 634 | 20231106 | 101300 | 2869523850 | 33200 | 33100 | 33200 | 33100 | 527 |
| 635 | 20231106 | 101200 | 2852069850 | 32950 | 33000 | 33100 | 32900 | 497 |
| 636 | 20231106 | 101100 | 2835689650 | 33000 | 32950 | 33000 | 32900 | 473 |
| 637 | 20231106 | 101000 | 2820106100 | 32950 | 32900 | 33000 | 32900 | 1150 |
| 638 | 20231106 | 100900 | 2782233900 | 32950 | 32950 | 32950 | 32900 | 615 |
| 639 | 20231106 | 100800 | 2761990550 | 32900 | 33000 | 33100 | 32900 | 243 |
| 640 | 20231106 | 100700 | 2753979500 | 33000 | 33100 | 33100 | 33000 | 1017 |
| 641 | 20231106 | 100600 | 2720398550 | 33000 | 33100 | 33150 | 33000 | 496 |
| 642 | 20231106 | 100500 | 2703978500 | 33100 | 33100 | 33100 | 33050 | 462 |
| 643 | 20231106 | 100400 | 2688695400 | 33050 | 33100 | 33150 | 33050 | 620 |
| 644 | 20231106 | 100300 | 2668188550 | 33050 | 32950 | 33100 | 32900 | 868 |
| 645 | 20231106 | 100200 | 2639557850 | 32950 | 32950 | 32950 | 32850 | 510 |
| 646 | 20231106 | 100100 | 2622778050 | 32900 | 32900 | 32950 | 32850 | 320 |
| 647 | 20231106 | 100000 | 2612250550 | 32950 | 33050 | 33050 | 32900 | 638 |
| 648 | 20231106 | 095900 | 2591229450 | 33000 | 33050 | 33100 | 32950 | 592 |
| 649 | 20231106 | 095800 | 2571679250 | 33050 | 33250 | 33250 | 33050 | 451 |
| 650 | 20231106 | 095700 | 2556737300 | 33250 | 33250 | 33300 | 33100 | 569 |
| 651 | 20231106 | 095600 | 2537859700 | 33300 | 33250 | 33400 | 33250 | 929 |
| 652 | 20231106 | 095500 | 2506959750 | 33300 | 33300 | 33400 | 33300 | 337 |
| 653 | 20231106 | 095400 | 2495726950 | 33300 | 33250 | 33300 | 33150 | 513 |
| 654 | 20231106 | 095300 | 2478687700 | 33250 | 33350 | 33350 | 33100 | 569 |
| 655 | 20231106 | 095200 | 2459777350 | 33350 | 33400 | 33400 | 33300 | 414 |
| 656 | 20231106 | 095100 | 2445975500 | 33350 | 33400 | 33400 | 33300 | 801 |
| 657 | 20231106 | 095000 | 2419259850 | 33350 | 33200 | 33400 | 33200 | 995 |
| 658 | 20231106 | 094900 | 2386138850 | 33200 | 33300 | 33350 | 33200 | 515 |
| 659 | 20231106 | 094800 | 2368986500 | 33300 | 33100 | 33400 | 33100 | 998 |
| 660 | 20231106 | 094700 | 2335773700 | 33100 | 32950 | 33100 | 32950 | 802 |
| 661 | 20231106 | 094600 | 2309276950 | 32950 | 32950 | 33000 | 32900 | 674 |
| 662 | 20231106 | 094500 | 2287062400 | 32950 | 33050 | 33050 | 32950 | 246 |
| 663 | 20231106 | 094400 | 2278938800 | 32900 | 32900 | 33100 | 32900 | 270 |
| 664 | 20231106 | 094300 | 2270045050 | 32900 | 32900 | 32950 | 32900 | 1015 |
| 665 | 20231106 | 094200 | 2236641650 | 32900 | 32900 | 32950 | 32900 | 780 |
| 666 | 20231106 | 094100 | 2210973250 | 32900 | 32950 | 32950 | 32900 | 264 |
| 667 | 20231106 | 094000 | 2202286500 | 32950 | 32950 | 32950 | 32850 | 834 |
| 668 | 20231106 | 093900 | 2174840600 | 32950 | 32850 | 32950 | 32850 | 336 |
| 669 | 20231106 | 093800 | 2163793500 | 32850 | 33000 | 33050 | 32850 | 1477 |
| 670 | 20231106 | 093700 | 2115126600 | 33000 | 32900 | 33050 | 32800 | 620 |
| 671 | 20231106 | 093600 | 2094715050 | 32900 | 32850 | 32950 | 32850 | 95 |
| 672 | 20231106 | 093500 | 2091589850 | 33000 | 32750 | 33200 | 32700 | 3519 |
| 673 | 20231106 | 093400 | 1975954650 | 32750 | 32700 | 32800 | 32650 | 1305 |
| 674 | 20231106 | 093300 | 1933298450 | 32650 | 32800 | 32850 | 32650 | 2788 |
| 675 | 20231106 | 093200 | 1842021300 | 32800 | 32800 | 32950 | 32800 | 564 |
| 676 | 20231106 | 093100 | 1823501600 | 32800 | 32850 | 32950 | 32800 | 796 |
| 677 | 20231106 | 093000 | 1797341350 | 32800 | 32800 | 32850 | 32750 | 337 |
| 678 | 20231106 | 092900 | 1786293150 | 32750 | 32900 | 32950 | 32750 | 777 |
| 679 | 20231106 | 092800 | 1760785400 | 32850 | 32850 | 32900 | 32800 | 511 |
| 680 | 20231106 | 092700 | 1744000150 | 32800 | 32750 | 32900 | 32750 | 473 |
| 681 | 20231106 | 092600 | 1728501500 | 32800 | 32750 | 32800 | 32750 | 766 |
| 682 | 20231106 | 092500 | 1703409750 | 32750 | 32650 | 32750 | 32600 | 834 |
| 683 | 20231106 | 092400 | 1676169900 | 32700 | 32650 | 32800 | 32650 | 976 |
| 684 | 20231106 | 092300 | 1644269250 | 32650 | 32750 | 32800 | 32650 | 1293 |
| 685 | 20231106 | 092200 | 1602003850 | 32750 | 32900 | 32900 | 32750 | 579 |
| 686 | 20231106 | 092100 | 1583016250 | 32900 | 33050 | 33050 | 32900 | 724 |
| 687 | 20231106 | 092000 | 1559120150 | 33100 | 33050 | 33150 | 33050 | 341 |
| 688 | 20231106 | 091900 | 1547832550 | 33050 | 33050 | 33050 | 33000 | 572 |
| 689 | 20231106 | 091800 | 1528937750 | 33050 | 32950 | 33150 | 32850 | 835 |
| 690 | 20231106 | 091700 | 1501366850 | 32950 | 33150 | 33150 | 32900 | 896 |
| 691 | 20231106 | 091600 | 1471789250 | 33000 | 32950 | 33150 | 32950 | 345 |
| 692 | 20231106 | 091500 | 1460405700 | 33150 | 32750 | 33150 | 32750 | 1703 |
| 693 | 20231106 | 091400 | 1404229850 | 32850 | 32650 | 33200 | 32650 | 1917 |
| 694 | 20231106 | 091300 | 1341301900 | 32650 | 32650 | 32750 | 32650 | 112 |
| 695 | 20231106 | 091200 | 1337641500 | 32650 | 32750 | 32800 | 32650 | 990 |
| 696 | 20231106 | 091100 | 1305275100 | 32750 | 32850 | 32900 | 32700 | 283 |
| 697 | 20231106 | 091000 | 1296005900 | 32850 | 33000 | 33000 | 32700 | 760 |
| 698 | 20231106 | 090900 | 1271061050 | 32950 | 32850 | 33000 | 32700 | 709 |
| 699 | 20231106 | 090800 | 1247744100 | 32850 | 32600 | 32900 | 32450 | 20448 |
| 700 | 20231106 | 090700 | 581368500 | 32600 | 32750 | 32850 | 32600 | 1781 |
| 701 | 20231106 | 090600 | 523196500 | 32850 | 32700 | 32850 | 32700 | 764 |
| 702 | 20231106 | 090500 | 498166950 | 32700 | 32900 | 33050 | 32600 | 3815 |
| 703 | 20231106 | 090400 | 373270450 | 33000 | 33150 | 33350 | 32850 | 4124 |
| 704 | 20231106 | 090300 | 237080950 | 33300 | 33400 | 33450 | 33200 | 1527 |
| 705 | 20231106 | 090200 | 186189450 | 33350 | 33550 | 33550 | 33350 | 1106 |
| 706 | 20231106 | 090100 | 149152900 | 33550 | 34000 | 34050 | 33550 | 1925 |
| 707 | 20231106 | 090000 | 84056000 | 34000 | 34250 | 34300 | 34000 | 2427 |