39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 205200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 3 | 20231107 | 205100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231107 | 205000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231107 | 204900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231107 | 204800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231107 | 204700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231107 | 204600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231107 | 204500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231107 | 204400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231107 | 204300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231107 | 204200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231107 | 204100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231107 | 204000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231107 | 203900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231107 | 203800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231107 | 203700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231107 | 203600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231107 | 203500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231107 | 203400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231107 | 203300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231107 | 203200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231107 | 203100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231107 | 203000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231107 | 202900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231107 | 202800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231107 | 202700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231107 | 202600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231107 | 202500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231107 | 202400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231107 | 202300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231107 | 202200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 33 | 20231107 | 202100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231107 | 202000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231107 | 201900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231107 | 201800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231107 | 201700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231107 | 201600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231107 | 201500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231107 | 201400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231107 | 201300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231107 | 201200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231107 | 201100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231107 | 201000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231107 | 200900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231107 | 200800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231107 | 200700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231107 | 200600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231107 | 200500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231107 | 200400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231107 | 200300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231107 | 200200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231107 | 200100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231107 | 200000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231107 | 195900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231107 | 195800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231107 | 195700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231107 | 195600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231107 | 195500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231107 | 195400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231107 | 195300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231107 | 195200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 63 | 20231107 | 195100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231107 | 195000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231107 | 194900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231107 | 194800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231107 | 194700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231107 | 194600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231107 | 194500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231107 | 194400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231107 | 194300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231107 | 194200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231107 | 194100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231107 | 194000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231107 | 193900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231107 | 193800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231107 | 193700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231107 | 193600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231107 | 193500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231107 | 193400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231107 | 193300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231107 | 193200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231107 | 193100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231107 | 193000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231107 | 192900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231107 | 192800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231107 | 192700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231107 | 192600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231107 | 192500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231107 | 192400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231107 | 192300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231107 | 192200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 93 | 20231107 | 192100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231107 | 192000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231107 | 191900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231107 | 191800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231107 | 191700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231107 | 191600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231107 | 191500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231107 | 191400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231107 | 191300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231107 | 191200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231107 | 191100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231107 | 191000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231107 | 190900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231107 | 190800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231107 | 190700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231107 | 190600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231107 | 190500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231107 | 190400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231107 | 190300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231107 | 190200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231107 | 190100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231107 | 190000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231107 | 185900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231107 | 185800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231107 | 185700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231107 | 185600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231107 | 185500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231107 | 185400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231107 | 185300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231107 | 185200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 123 | 20231107 | 185100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231107 | 185000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231107 | 184900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231107 | 184800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231107 | 184700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231107 | 184600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231107 | 184500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231107 | 184400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231107 | 184300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231107 | 184200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231107 | 184100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231107 | 184000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231107 | 183900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231107 | 183800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231107 | 183700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231107 | 183600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231107 | 183500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231107 | 183400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231107 | 183300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231107 | 183200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231107 | 183100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231107 | 183000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20231107 | 182900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20231107 | 182800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20231107 | 182700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20231107 | 182600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20231107 | 182500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20231107 | 182400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20231107 | 182300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20231107 | 182200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 153 | 20231107 | 182100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20231107 | 182000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20231107 | 181900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20231107 | 181800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20231107 | 181700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20231107 | 181600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20231107 | 181500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20231107 | 181400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20231107 | 181300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20231107 | 181200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20231107 | 181100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20231107 | 181000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20231107 | 180900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20231107 | 180800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20231107 | 180700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20231107 | 180600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20231107 | 180500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20231107 | 180400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20231107 | 180300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20231107 | 180200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20231107 | 180100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20231107 | 180000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20231107 | 175900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20231107 | 175800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20231107 | 175700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20231107 | 175600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20231107 | 175500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20231107 | 175400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20231107 | 175300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20231107 | 175200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 183 | 20231107 | 175100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20231107 | 175000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20231107 | 174900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20231107 | 174800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20231107 | 174700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20231107 | 174600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20231107 | 174500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20231107 | 174400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20231107 | 174300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20231107 | 174200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20231107 | 174100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20231107 | 174000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20231107 | 173900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20231107 | 173800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20231107 | 173700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20231107 | 173600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20231107 | 173500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20231107 | 173400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20231107 | 173300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20231107 | 173200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20231107 | 173100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20231107 | 173000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20231107 | 172900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20231107 | 172800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20231107 | 172700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20231107 | 172600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20231107 | 172500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20231107 | 172400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20231107 | 172300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20231107 | 172200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 213 | 20231107 | 172100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20231107 | 172000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20231107 | 171900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20231107 | 171800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20231107 | 171700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20231107 | 171600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20231107 | 171500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20231107 | 171400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20231107 | 171300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20231107 | 171200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20231107 | 171100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20231107 | 171000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231107 | 170900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20231107 | 170800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20231107 | 170700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20231107 | 170600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20231107 | 170500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20231107 | 170400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20231107 | 170300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20231107 | 170200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20231107 | 170100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20231107 | 170000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20231107 | 165900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20231107 | 165800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20231107 | 165700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20231107 | 165600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20231107 | 165500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20231107 | 165400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20231107 | 165300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20231107 | 165200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 243 | 20231107 | 165100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20231107 | 165000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20231107 | 164900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20231107 | 164800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20231107 | 164700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20231107 | 164600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20231107 | 164500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20231107 | 164400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20231107 | 164300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20231107 | 164200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20231107 | 164100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20231107 | 164000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 255 | 20231107 | 163900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 256 | 20231107 | 163800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 257 | 20231107 | 163700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20231107 | 163600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 259 | 20231107 | 163500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 260 | 20231107 | 163400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 261 | 20231107 | 163300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 262 | 20231107 | 163200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 263 | 20231107 | 163100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 264 | 20231107 | 163000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 265 | 20231107 | 162900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20231107 | 162800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20231107 | 162700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20231107 | 162600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20231107 | 162500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20231107 | 162400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20231107 | 162300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20231107 | 162200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 273 | 20231107 | 162100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20231107 | 162000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20231107 | 161900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 276 | 20231107 | 161800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 277 | 20231107 | 161700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 278 | 20231107 | 161600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 279 | 20231107 | 161500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 280 | 20231107 | 161400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 281 | 20231107 | 161300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 282 | 20231107 | 161200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 283 | 20231107 | 161100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 284 | 20231107 | 161000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 285 | 20231107 | 160900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 286 | 20231107 | 160800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 287 | 20231107 | 160700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 288 | 20231107 | 160600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 289 | 20231107 | 160500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 290 | 20231107 | 160400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 291 | 20231107 | 160300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 292 | 20231107 | 160200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 293 | 20231107 | 160100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 294 | 20231107 | 160000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 295 | 20231107 | 155900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 296 | 20231107 | 155800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 297 | 20231107 | 155700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 298 | 20231107 | 155600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 299 | 20231107 | 155500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 300 | 20231107 | 155400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 301 | 20231107 | 155300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 302 | 20231107 | 155200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 303 | 20231107 | 155100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 304 | 20231107 | 155000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 305 | 20231107 | 154900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 306 | 20231107 | 154800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 307 | 20231107 | 154700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 308 | 20231107 | 154600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 309 | 20231107 | 154500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 310 | 20231107 | 154400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 311 | 20231107 | 154300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 312 | 20231107 | 154200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 313 | 20231107 | 154100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 314 | 20231107 | 154000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 315 | 20231107 | 153900 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 316 | 20231107 | 153800 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 317 | 20231107 | 153700 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 318 | 20231107 | 153600 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 319 | 20231107 | 153500 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 320 | 20231107 | 153400 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 321 | 20231107 | 153300 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 322 | 20231107 | 153200 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 323 | 20231107 | 153100 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 0 |
| 324 | 20231107 | 153000 | 21142918100 | 33000 | 33000 | 33000 | 33000 | 10974 |
| 325 | 20231107 | 152900 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 326 | 20231107 | 152800 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 327 | 20231107 | 152700 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 328 | 20231107 | 152600 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 329 | 20231107 | 152500 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 330 | 20231107 | 152400 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 331 | 20231107 | 152300 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 332 | 20231107 | 152200 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 333 | 20231107 | 152100 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 334 | 20231107 | 152000 | 20780776100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 335 | 20231107 | 151900 | 20780776100 | 33450 | 33350 | 33450 | 33250 | 1188 |
| 336 | 20231107 | 151800 | 20741111200 | 33350 | 33500 | 33500 | 33150 | 3152 |
| 337 | 20231107 | 151700 | 20636024550 | 33450 | 33450 | 33500 | 33350 | 1556 |
| 338 | 20231107 | 151600 | 20583948650 | 33450 | 33500 | 33500 | 33350 | 784 |
| 339 | 20231107 | 151500 | 20557752450 | 33500 | 33450 | 33500 | 33400 | 717 |
| 340 | 20231107 | 151400 | 20533768100 | 33400 | 33350 | 33450 | 33250 | 1627 |
| 341 | 20231107 | 151300 | 20479411300 | 33350 | 33400 | 33450 | 33050 | 2754 |
| 342 | 20231107 | 151200 | 20387842650 | 33450 | 33500 | 33500 | 33150 | 2500 |
| 343 | 20231107 | 151100 | 20304509100 | 33500 | 33550 | 33700 | 33500 | 1224 |
| 344 | 20231107 | 151000 | 20263421250 | 33600 | 33750 | 33750 | 33500 | 1538 |
| 345 | 20231107 | 150900 | 20211630400 | 33750 | 33750 | 33750 | 33700 | 666 |
| 346 | 20231107 | 150800 | 20189159650 | 33750 | 33750 | 33800 | 33700 | 1723 |
| 347 | 20231107 | 150700 | 20130999800 | 33700 | 33850 | 33850 | 33650 | 2367 |
| 348 | 20231107 | 150600 | 20051158300 | 33850 | 33900 | 33900 | 33800 | 2111 |
| 349 | 20231107 | 150500 | 19979676850 | 33900 | 33700 | 33900 | 33700 | 3191 |
| 350 | 20231107 | 150400 | 19871670550 | 33750 | 33800 | 33850 | 33700 | 1887 |
| 351 | 20231107 | 150300 | 19807948000 | 33750 | 33800 | 33800 | 33750 | 401 |
| 352 | 20231107 | 150200 | 19794397700 | 33800 | 33700 | 33800 | 33700 | 569 |
| 353 | 20231107 | 150100 | 19775193000 | 33700 | 33800 | 33800 | 33550 | 1555 |
| 354 | 20231107 | 150000 | 19722782000 | 33800 | 33700 | 33800 | 33600 | 1537 |
| 355 | 20231107 | 145900 | 19670958000 | 33700 | 33600 | 33700 | 33550 | 1335 |
| 356 | 20231107 | 145800 | 19626059900 | 33600 | 33700 | 33700 | 33500 | 1966 |
| 357 | 20231107 | 145700 | 19559967200 | 33700 | 33850 | 33850 | 33650 | 1700 |
| 358 | 20231107 | 145600 | 19502528150 | 33800 | 33750 | 33850 | 33750 | 1142 |
| 359 | 20231107 | 145500 | 19463899800 | 33800 | 33800 | 33850 | 33600 | 2413 |
| 360 | 20231107 | 145400 | 19382470050 | 33800 | 33850 | 33850 | 33800 | 1676 |
| 361 | 20231107 | 145300 | 19325783450 | 33850 | 33850 | 33850 | 33800 | 721 |
| 362 | 20231107 | 145200 | 19301392950 | 33800 | 33750 | 33900 | 33700 | 2471 |
| 363 | 20231107 | 145100 | 19217742750 | 33750 | 33900 | 33950 | 33700 | 2747 |
| 364 | 20231107 | 145000 | 19124759900 | 33900 | 33900 | 33950 | 33850 | 3247 |
| 365 | 20231107 | 144900 | 19014671600 | 33900 | 33900 | 33950 | 33850 | 1823 |
| 366 | 20231107 | 144800 | 18952854700 | 33900 | 33800 | 33900 | 33800 | 2233 |
| 367 | 20231107 | 144700 | 18877263250 | 33800 | 33900 | 33950 | 33750 | 4781 |
| 368 | 20231107 | 144600 | 18715273450 | 33900 | 33850 | 33950 | 33750 | 2043 |
| 369 | 20231107 | 144500 | 18646081450 | 33900 | 33950 | 34000 | 33800 | 3395 |
| 370 | 20231107 | 144400 | 18531044050 | 34000 | 34100 | 34150 | 33950 | 2980 |
| 371 | 20231107 | 144300 | 18429566600 | 34050 | 34100 | 34150 | 33700 | 8071 |
| 372 | 20231107 | 144200 | 18155708050 | 34100 | 33950 | 34350 | 33900 | 14550 |
| 373 | 20231107 | 144100 | 17659501350 | 33900 | 33500 | 33950 | 33450 | 20269 |
| 374 | 20231107 | 144000 | 16976041050 | 33450 | 33500 | 33500 | 33400 | 2115 |
| 375 | 20231107 | 143900 | 16905244200 | 33500 | 33500 | 33500 | 33450 | 1183 |
| 376 | 20231107 | 143800 | 16865616500 | 33450 | 33400 | 33500 | 33400 | 3637 |
| 377 | 20231107 | 143700 | 16743924800 | 33450 | 33450 | 33450 | 33400 | 1288 |
| 378 | 20231107 | 143600 | 16700847000 | 33450 | 33350 | 33450 | 33350 | 2341 |
| 379 | 20231107 | 143500 | 16622601100 | 33400 | 33400 | 33400 | 33350 | 1359 |
| 380 | 20231107 | 143400 | 16577217450 | 33400 | 33400 | 33400 | 33350 | 1216 |
| 381 | 20231107 | 143300 | 16536605500 | 33400 | 33350 | 33400 | 33300 | 893 |
| 382 | 20231107 | 143200 | 16506827850 | 33350 | 33350 | 33350 | 33300 | 890 |
| 383 | 20231107 | 143100 | 16477163850 | 33300 | 33350 | 33350 | 33300 | 893 |
| 384 | 20231107 | 143000 | 16447389800 | 33350 | 33350 | 33350 | 33300 | 1275 |
| 385 | 20231107 | 142900 | 16404895600 | 33300 | 33350 | 33350 | 33300 | 891 |
| 386 | 20231107 | 142800 | 16375199600 | 33350 | 33250 | 33350 | 33150 | 1283 |
| 387 | 20231107 | 142700 | 16332491350 | 33200 | 33300 | 33300 | 33150 | 1135 |
| 388 | 20231107 | 142600 | 16294752550 | 33250 | 33300 | 33300 | 33150 | 1621 |
| 389 | 20231107 | 142500 | 16240850700 | 33300 | 33300 | 33350 | 33200 | 929 |
| 390 | 20231107 | 142400 | 16209926600 | 33300 | 33300 | 33400 | 33200 | 1386 |
| 391 | 20231107 | 142300 | 16163775350 | 33250 | 33300 | 33400 | 33250 | 1066 |
| 392 | 20231107 | 142200 | 16128262750 | 33300 | 33350 | 33400 | 33250 | 1956 |
| 393 | 20231107 | 142100 | 16063089500 | 33350 | 33300 | 33350 | 33250 | 597 |
| 394 | 20231107 | 142000 | 16043183050 | 33300 | 33300 | 33350 | 33200 | 1125 |
| 395 | 20231107 | 141900 | 16005718850 | 33350 | 33350 | 33350 | 33250 | 2874 |
| 396 | 20231107 | 141800 | 15909984850 | 33300 | 33300 | 33350 | 33300 | 999 |
| 397 | 20231107 | 141700 | 15876672750 | 33350 | 33350 | 33350 | 33350 | 882 |
| 398 | 20231107 | 141600 | 15847258050 | 33350 | 33350 | 33350 | 33250 | 1358 |
| 399 | 20231107 | 141500 | 15801983200 | 33250 | 33350 | 33350 | 33200 | 2135 |
| 400 | 20231107 | 141400 | 15730877050 | 33350 | 33300 | 33350 | 33250 | 1241 |
| 401 | 20231107 | 141300 | 15689530050 | 33250 | 33300 | 33350 | 33200 | 1223 |
| 402 | 20231107 | 141200 | 15648806500 | 33300 | 33250 | 33300 | 33200 | 782 |
| 403 | 20231107 | 141100 | 15622802050 | 33250 | 33250 | 33300 | 33200 | 648 |
| 404 | 20231107 | 141000 | 15601254600 | 33250 | 33250 | 33250 | 33100 | 838 |
| 405 | 20231107 | 140900 | 15573439800 | 33250 | 33350 | 33350 | 33050 | 1199 |
| 406 | 20231107 | 140800 | 15533632650 | 33350 | 33350 | 33400 | 33250 | 1097 |
| 407 | 20231107 | 140700 | 15497062900 | 33350 | 33350 | 33400 | 33300 | 1002 |
| 408 | 20231107 | 140600 | 15463660400 | 33350 | 33450 | 33500 | 33300 | 2763 |
| 409 | 20231107 | 140500 | 15371305900 | 33450 | 33500 | 33500 | 33450 | 801 |
| 410 | 20231107 | 140400 | 15344486200 | 33450 | 33500 | 33500 | 33450 | 574 |
| 411 | 20231107 | 140300 | 15325261650 | 33450 | 33450 | 33550 | 33400 | 2629 |
| 412 | 20231107 | 140200 | 15237231250 | 33450 | 33450 | 33450 | 33350 | 485 |
| 413 | 20231107 | 140100 | 15221018000 | 33400 | 33400 | 33450 | 33400 | 769 |
| 414 | 20231107 | 140000 | 15195312150 | 33350 | 33450 | 33450 | 33350 | 922 |
| 415 | 20231107 | 135900 | 15164511750 | 33450 | 33450 | 33550 | 33400 | 1300 |
| 416 | 20231107 | 135800 | 15121016350 | 33500 | 33500 | 33500 | 33450 | 1162 |
| 417 | 20231107 | 135700 | 15082093650 | 33500 | 33500 | 33500 | 33450 | 774 |
| 418 | 20231107 | 135600 | 15056180350 | 33450 | 33450 | 33500 | 33350 | 650 |
| 419 | 20231107 | 135500 | 15034437250 | 33450 | 33400 | 33500 | 33350 | 1250 |
| 420 | 20231107 | 135400 | 14992652700 | 33450 | 33500 | 33550 | 33450 | 2741 |
| 421 | 20231107 | 135300 | 14900818750 | 33500 | 33450 | 33550 | 33400 | 1343 |
| 422 | 20231107 | 135200 | 14855847800 | 33400 | 33500 | 33500 | 33400 | 555 |
| 423 | 20231107 | 135100 | 14837268200 | 33450 | 33400 | 33500 | 33400 | 2152 |
| 424 | 20231107 | 135000 | 14765257700 | 33400 | 33450 | 33450 | 33350 | 684 |
| 425 | 20231107 | 134900 | 14742399600 | 33450 | 33500 | 33550 | 33400 | 4240 |
| 426 | 20231107 | 134800 | 14600449750 | 33500 | 33450 | 33550 | 33400 | 8046 |
| 427 | 20231107 | 134700 | 14330970750 | 33450 | 33400 | 33450 | 33400 | 1848 |
| 428 | 20231107 | 134600 | 14269175550 | 33300 | 33350 | 33400 | 33300 | 4608 |
| 429 | 20231107 | 134500 | 14115403750 | 33350 | 33350 | 33350 | 33250 | 846 |
| 430 | 20231107 | 134400 | 14087219000 | 33300 | 33200 | 33350 | 33200 | 4064 |
| 431 | 20231107 | 134300 | 13951898700 | 33250 | 33300 | 33300 | 33200 | 1614 |
| 432 | 20231107 | 134200 | 13898254750 | 33250 | 33200 | 33300 | 33200 | 601 |
| 433 | 20231107 | 134100 | 13878266650 | 33250 | 33250 | 33300 | 33200 | 905 |
| 434 | 20231107 | 134000 | 13848183100 | 33200 | 33250 | 33300 | 33200 | 779 |
| 435 | 20231107 | 133900 | 13822272950 | 33250 | 33350 | 33350 | 33250 | 1074 |
| 436 | 20231107 | 133800 | 13786492100 | 33300 | 33200 | 33350 | 33150 | 4575 |
| 437 | 20231107 | 133700 | 13634197300 | 33150 | 33150 | 33250 | 33150 | 1627 |
| 438 | 20231107 | 133600 | 13580193300 | 33200 | 33100 | 33250 | 33050 | 6572 |
| 439 | 20231107 | 133500 | 13362133900 | 33100 | 33150 | 33150 | 33100 | 1098 |
| 440 | 20231107 | 133400 | 13325747750 | 33100 | 33100 | 33150 | 33050 | 1020 |
| 441 | 20231107 | 133300 | 13291961750 | 33100 | 33150 | 33200 | 33050 | 1803 |
| 442 | 20231107 | 133200 | 13232258100 | 33200 | 33200 | 33200 | 33100 | 1017 |
| 443 | 20231107 | 133100 | 13198528400 | 33150 | 33150 | 33200 | 33100 | 1896 |
| 444 | 20231107 | 133000 | 13135640550 | 33150 | 33200 | 33200 | 33100 | 1839 |
| 445 | 20231107 | 132900 | 13074641600 | 33150 | 33050 | 33200 | 32950 | 4878 |
| 446 | 20231107 | 132800 | 12913166750 | 33000 | 33050 | 33100 | 32950 | 1053 |
| 447 | 20231107 | 132700 | 12878373950 | 33000 | 32950 | 33050 | 32900 | 3133 |
| 448 | 20231107 | 132600 | 12775017700 | 32950 | 32900 | 33000 | 32850 | 1184 |
| 449 | 20231107 | 132500 | 12736019000 | 32900 | 32900 | 32950 | 32850 | 910 |
| 450 | 20231107 | 132400 | 12706064550 | 32850 | 32900 | 32950 | 32850 | 576 |
| 451 | 20231107 | 132300 | 12687112700 | 32900 | 32800 | 32900 | 32750 | 475 |
| 452 | 20231107 | 132200 | 12671501050 | 32800 | 32900 | 32900 | 32750 | 330 |
| 453 | 20231107 | 132100 | 12660664150 | 32900 | 32800 | 32900 | 32700 | 1497 |
| 454 | 20231107 | 132000 | 12611488500 | 32800 | 32800 | 32850 | 32750 | 432 |
| 455 | 20231107 | 131900 | 12597311100 | 32800 | 32850 | 32850 | 32800 | 363 |
| 456 | 20231107 | 131800 | 12585399050 | 32800 | 32850 | 32900 | 32800 | 448 |
| 457 | 20231107 | 131700 | 12570675550 | 32850 | 32850 | 32950 | 32800 | 1206 |
| 458 | 20231107 | 131600 | 12531003650 | 32850 | 32800 | 32850 | 32750 | 1188 |
| 459 | 20231107 | 131500 | 12492001750 | 32850 | 32650 | 32900 | 32600 | 12232 |
| 460 | 20231107 | 131400 | 12090919500 | 32750 | 32650 | 32750 | 32600 | 948 |
| 461 | 20231107 | 131300 | 12059940200 | 32700 | 32650 | 32700 | 32550 | 1383 |
| 462 | 20231107 | 131200 | 12014775900 | 32700 | 32650 | 32700 | 32600 | 779 |
| 463 | 20231107 | 131100 | 11989323950 | 32550 | 32650 | 32650 | 32500 | 856 |
| 464 | 20231107 | 131000 | 11961411050 | 32500 | 32650 | 32700 | 32500 | 1013 |
| 465 | 20231107 | 130900 | 11928373250 | 32650 | 32500 | 32650 | 32500 | 997 |
| 466 | 20231107 | 130800 | 11895866750 | 32550 | 32550 | 32600 | 32450 | 972 |
| 467 | 20231107 | 130700 | 11864236850 | 32500 | 32450 | 32500 | 32450 | 549 |
| 468 | 20231107 | 130600 | 11846400850 | 32500 | 32450 | 32500 | 32400 | 712 |
| 469 | 20231107 | 130500 | 11823279550 | 32400 | 32400 | 32550 | 32400 | 4926 |
| 470 | 20231107 | 130400 | 11663260600 | 32450 | 32450 | 32450 | 32350 | 419 |
| 471 | 20231107 | 130300 | 11649690200 | 32450 | 32450 | 32450 | 32350 | 364 |
| 472 | 20231107 | 130200 | 11637889650 | 32400 | 32350 | 32450 | 32300 | 579 |
| 473 | 20231107 | 130100 | 11619124600 | 32350 | 32450 | 32450 | 32350 | 315 |
| 474 | 20231107 | 130000 | 11608929950 | 32450 | 32450 | 32500 | 32350 | 557 |
| 475 | 20231107 | 125900 | 11590861400 | 32500 | 32400 | 32500 | 32350 | 507 |
| 476 | 20231107 | 125800 | 11574421000 | 32400 | 32400 | 32450 | 32350 | 395 |
| 477 | 20231107 | 125700 | 11561627650 | 32350 | 32450 | 32450 | 32350 | 501 |
| 478 | 20231107 | 125600 | 11545386200 | 32450 | 32400 | 32450 | 32400 | 529 |
| 479 | 20231107 | 125500 | 11528231150 | 32350 | 32350 | 32400 | 32350 | 231 |
| 480 | 20231107 | 125400 | 11520751200 | 32350 | 32350 | 32400 | 32300 | 396 |
| 481 | 20231107 | 125300 | 11507937750 | 32400 | 32350 | 32400 | 32350 | 367 |
| 482 | 20231107 | 125200 | 11496052850 | 32300 | 32350 | 32400 | 32300 | 491 |
| 483 | 20231107 | 125100 | 11480156500 | 32300 | 32350 | 32400 | 32300 | 179 |
| 484 | 20231107 | 125000 | 11474364000 | 32350 | 32350 | 32400 | 32300 | 430 |
| 485 | 20231107 | 124900 | 11460447600 | 32300 | 32300 | 32350 | 32250 | 210 |
| 486 | 20231107 | 124800 | 11453660700 | 32300 | 32350 | 32400 | 32250 | 728 |
| 487 | 20231107 | 124700 | 11430106750 | 32350 | 32300 | 32350 | 32300 | 311 |
| 488 | 20231107 | 124600 | 11420054600 | 32300 | 32350 | 32400 | 32300 | 297 |
| 489 | 20231107 | 124500 | 11410451900 | 32300 | 32250 | 32400 | 32250 | 227 |
| 490 | 20231107 | 124400 | 11403117850 | 32300 | 32300 | 32300 | 32250 | 490 |
| 491 | 20231107 | 124300 | 11387301300 | 32300 | 32250 | 32350 | 32250 | 545 |
| 492 | 20231107 | 124200 | 11369695300 | 32250 | 32250 | 32300 | 32200 | 493 |
| 493 | 20231107 | 124100 | 11353786150 | 32250 | 32200 | 32250 | 32200 | 383 |
| 494 | 20231107 | 124000 | 11341442200 | 32200 | 32200 | 32250 | 32200 | 565 |
| 495 | 20231107 | 123900 | 11323235850 | 32200 | 32250 | 32250 | 32200 | 385 |
| 496 | 20231107 | 123800 | 11310820350 | 32250 | 32250 | 32250 | 32200 | 599 |
| 497 | 20231107 | 123700 | 11291509100 | 32200 | 32300 | 32300 | 32200 | 489 |
| 498 | 20231107 | 123600 | 11275736750 | 32300 | 32350 | 32450 | 32300 | 979 |
| 499 | 20231107 | 123500 | 11244068650 | 32350 | 32400 | 32500 | 32300 | 500 |
| 500 | 20231107 | 123400 | 11227881550 | 32400 | 32450 | 32450 | 32300 | 729 |
| 501 | 20231107 | 123300 | 11204253300 | 32350 | 32400 | 32400 | 32300 | 806 |
| 502 | 20231107 | 123200 | 11178157050 | 32400 | 32350 | 32400 | 32350 | 436 |
| 503 | 20231107 | 123100 | 11164043800 | 32350 | 32350 | 32400 | 32300 | 413 |
| 504 | 20231107 | 123000 | 11150683400 | 32350 | 32300 | 32350 | 32300 | 254 |
| 505 | 20231107 | 122900 | 11142478500 | 32250 | 32250 | 32300 | 32150 | 627 |
| 506 | 20231107 | 122800 | 11122269850 | 32250 | 32200 | 32250 | 32150 | 459 |
| 507 | 20231107 | 122700 | 11107488400 | 32150 | 32150 | 32150 | 32100 | 283 |
| 508 | 20231107 | 122600 | 11098391250 | 32150 | 32100 | 32150 | 32100 | 285 |
| 509 | 20231107 | 122500 | 11089242650 | 32100 | 32150 | 32200 | 32100 | 318 |
| 510 | 20231107 | 122400 | 11079023250 | 32150 | 32100 | 32150 | 32050 | 407 |
| 511 | 20231107 | 122300 | 11065950600 | 32100 | 32100 | 32100 | 32050 | 309 |
| 512 | 20231107 | 122200 | 11056036700 | 32050 | 32100 | 32150 | 32050 | 420 |
| 513 | 20231107 | 122100 | 11042560600 | 32050 | 32300 | 32350 | 32050 | 1189 |
| 514 | 20231107 | 122000 | 11004232200 | 32350 | 32200 | 32400 | 32200 | 1133 |
| 515 | 20231107 | 121900 | 10967678250 | 32200 | 32150 | 32200 | 32100 | 784 |
| 516 | 20231107 | 121800 | 10942483500 | 32150 | 32000 | 32150 | 31950 | 715 |
| 517 | 20231107 | 121700 | 10919538200 | 32000 | 31950 | 32000 | 31900 | 382 |
| 518 | 20231107 | 121600 | 10907333300 | 31900 | 31850 | 31950 | 31850 | 425 |
| 519 | 20231107 | 121500 | 10893775300 | 31850 | 31900 | 31950 | 31850 | 724 |
| 520 | 20231107 | 121400 | 10870688900 | 31850 | 31950 | 31950 | 31850 | 857 |
| 521 | 20231107 | 121300 | 10843373600 | 31950 | 32000 | 32050 | 31900 | 2282 |
| 522 | 20231107 | 121200 | 10770394200 | 32050 | 32000 | 32050 | 32000 | 439 |
| 523 | 20231107 | 121100 | 10756331500 | 32000 | 32050 | 32050 | 32000 | 700 |
| 524 | 20231107 | 121000 | 10733915000 | 32050 | 32150 | 32150 | 32050 | 1623 |
| 525 | 20231107 | 120900 | 10681870900 | 32100 | 32100 | 32150 | 32050 | 1018 |
| 526 | 20231107 | 120800 | 10649217650 | 32050 | 32150 | 32150 | 32050 | 776 |
| 527 | 20231107 | 120700 | 10624302050 | 32150 | 32100 | 32150 | 32100 | 561 |
| 528 | 20231107 | 120600 | 10606287900 | 32100 | 32050 | 32150 | 32050 | 1172 |
| 529 | 20231107 | 120500 | 10568686300 | 32100 | 32150 | 32200 | 32050 | 3125 |
| 530 | 20231107 | 120400 | 10468380450 | 32150 | 32200 | 32200 | 32150 | 786 |
| 531 | 20231107 | 120300 | 10443104600 | 32200 | 32200 | 32250 | 32150 | 749 |
| 532 | 20231107 | 120200 | 10418968550 | 32200 | 32300 | 32300 | 32200 | 758 |
| 533 | 20231107 | 120100 | 10394515800 | 32350 | 32400 | 32450 | 32350 | 2375 |
| 534 | 20231107 | 120000 | 10317589950 | 32450 | 32500 | 32550 | 32400 | 1859 |
| 535 | 20231107 | 115900 | 10257254300 | 32500 | 32550 | 32550 | 32450 | 765 |
| 536 | 20231107 | 115800 | 10232387750 | 32500 | 32600 | 32600 | 32500 | 317 |
| 537 | 20231107 | 115700 | 10222066650 | 32550 | 32550 | 32600 | 32500 | 439 |
| 538 | 20231107 | 115600 | 10207766900 | 32600 | 32550 | 32600 | 32500 | 720 |
| 539 | 20231107 | 115500 | 10184335000 | 32550 | 32500 | 32550 | 32500 | 466 |
| 540 | 20231107 | 115400 | 10169179450 | 32550 | 32600 | 32600 | 32500 | 396 |
| 541 | 20231107 | 115300 | 10156295000 | 32600 | 32700 | 32700 | 32550 | 1229 |
| 542 | 20231107 | 115200 | 10116206050 | 32700 | 32650 | 32700 | 32650 | 348 |
| 543 | 20231107 | 115100 | 10104827200 | 32600 | 32650 | 32700 | 32600 | 574 |
| 544 | 20231107 | 115000 | 10086086550 | 32600 | 32600 | 32650 | 32600 | 646 |
| 545 | 20231107 | 114900 | 10065012750 | 32600 | 32450 | 32600 | 32400 | 1031 |
| 546 | 20231107 | 114800 | 10031461300 | 32450 | 32500 | 32500 | 32400 | 765 |
| 547 | 20231107 | 114700 | 10006629700 | 32450 | 32450 | 32550 | 32450 | 959 |
| 548 | 20231107 | 114600 | 9975487500 | 32450 | 32500 | 32550 | 32450 | 1576 |
| 549 | 20231107 | 114500 | 9924312900 | 32500 | 32550 | 32650 | 32500 | 396 |
| 550 | 20231107 | 114400 | 9911425150 | 32500 | 32600 | 32650 | 32500 | 995 |
| 551 | 20231107 | 114300 | 9879051250 | 32600 | 32550 | 32600 | 32500 | 464 |
| 552 | 20231107 | 114200 | 9863945100 | 32600 | 32550 | 32600 | 32550 | 395 |
| 553 | 20231107 | 114100 | 9851071200 | 32550 | 32550 | 32650 | 32500 | 467 |
| 554 | 20231107 | 114000 | 9835858100 | 32550 | 32650 | 32650 | 32500 | 491 |
| 555 | 20231107 | 113900 | 9819851850 | 32650 | 32550 | 32650 | 32550 | 546 |
| 556 | 20231107 | 113800 | 9802058050 | 32500 | 32550 | 32600 | 32500 | 382 |
| 557 | 20231107 | 113700 | 9789617250 | 32600 | 32500 | 32600 | 32500 | 1604 |
| 558 | 20231107 | 113600 | 9737412200 | 32500 | 32450 | 32500 | 32400 | 544 |
| 559 | 20231107 | 113500 | 9719756050 | 32450 | 32500 | 32500 | 32400 | 892 |
| 560 | 20231107 | 113400 | 9690811550 | 32500 | 32500 | 32500 | 32450 | 441 |
| 561 | 20231107 | 113300 | 9676487450 | 32450 | 32550 | 32550 | 32450 | 506 |
| 562 | 20231107 | 113200 | 9660028050 | 32550 | 32550 | 32550 | 32500 | 439 |
| 563 | 20231107 | 113100 | 9645758050 | 32500 | 32550 | 32600 | 32500 | 1004 |
| 564 | 20231107 | 113000 | 9613091700 | 32550 | 32550 | 32550 | 32500 | 674 |
| 565 | 20231107 | 112900 | 9591157450 | 32550 | 32550 | 32550 | 32450 | 482 |
| 566 | 20231107 | 112800 | 9575490250 | 32500 | 32500 | 32550 | 32450 | 630 |
| 567 | 20231107 | 112700 | 9555004750 | 32500 | 32450 | 32500 | 32450 | 510 |
| 568 | 20231107 | 112600 | 9538436650 | 32450 | 32450 | 32500 | 32400 | 353 |
| 569 | 20231107 | 112500 | 9526985450 | 32450 | 32500 | 32500 | 32400 | 528 |
| 570 | 20231107 | 112400 | 9509844450 | 32500 | 32350 | 32500 | 32350 | 741 |
| 571 | 20231107 | 112300 | 9485828850 | 32350 | 32450 | 32450 | 32350 | 581 |
| 572 | 20231107 | 112200 | 9466996750 | 32450 | 32350 | 32450 | 32350 | 575 |
| 573 | 20231107 | 112100 | 9448354950 | 32400 | 32400 | 32450 | 32350 | 998 |
| 574 | 20231107 | 112000 | 9416036550 | 32400 | 32400 | 32450 | 32350 | 734 |
| 575 | 20231107 | 111900 | 9392262700 | 32450 | 32450 | 32550 | 32400 | 606 |
| 576 | 20231107 | 111800 | 9372581550 | 32500 | 32500 | 32550 | 32450 | 683 |
| 577 | 20231107 | 111700 | 9350390200 | 32500 | 32500 | 32550 | 32450 | 438 |
| 578 | 20231107 | 111600 | 9336151500 | 32500 | 32550 | 32550 | 32500 | 1161 |
| 579 | 20231107 | 111500 | 9298401650 | 32550 | 32600 | 32650 | 32500 | 667 |
| 580 | 20231107 | 111400 | 9276673350 | 32600 | 32700 | 32700 | 32550 | 906 |
| 581 | 20231107 | 111300 | 9247128800 | 32700 | 32700 | 32700 | 32600 | 1245 |
| 582 | 20231107 | 111200 | 9206470050 | 32700 | 32750 | 32800 | 32650 | 569 |
| 583 | 20231107 | 111100 | 9187863450 | 32750 | 32800 | 32800 | 32650 | 646 |
| 584 | 20231107 | 111000 | 9166709350 | 32750 | 32700 | 32800 | 32700 | 409 |
| 585 | 20231107 | 110900 | 9153322050 | 32700 | 32700 | 32750 | 32650 | 1192 |
| 586 | 20231107 | 110800 | 9114329100 | 32700 | 32800 | 32800 | 32650 | 346 |
| 587 | 20231107 | 110700 | 9103000250 | 32800 | 32750 | 32800 | 32700 | 469 |
| 588 | 20231107 | 110600 | 9087627300 | 32750 | 32750 | 32750 | 32650 | 334 |
| 589 | 20231107 | 110500 | 9076706500 | 32750 | 32850 | 32850 | 32700 | 1274 |
| 590 | 20231107 | 110400 | 9034960850 | 32800 | 32850 | 32850 | 32800 | 462 |
| 591 | 20231107 | 110300 | 9019799200 | 32850 | 32850 | 32850 | 32800 | 899 |
| 592 | 20231107 | 110200 | 8990287400 | 32850 | 32800 | 32850 | 32750 | 2441 |
| 593 | 20231107 | 110100 | 8910274950 | 32800 | 32900 | 32950 | 32800 | 852 |
| 594 | 20231107 | 110000 | 8882292100 | 32950 | 32900 | 32950 | 32800 | 1051 |
| 595 | 20231107 | 105900 | 8847706500 | 32850 | 32850 | 32900 | 32800 | 491 |
| 596 | 20231107 | 105800 | 8831559350 | 32850 | 32900 | 33000 | 32850 | 399 |
| 597 | 20231107 | 105700 | 8818425600 | 32900 | 32750 | 32900 | 32750 | 1542 |
| 598 | 20231107 | 105600 | 8767860300 | 32750 | 32750 | 32800 | 32650 | 999 |
| 599 | 20231107 | 105500 | 8735190800 | 32750 | 32950 | 33000 | 32700 | 2525 |
| 600 | 20231107 | 105400 | 8652367950 | 33000 | 32950 | 33000 | 32850 | 2378 |
| 601 | 20231107 | 105300 | 8573938200 | 32950 | 32850 | 32950 | 32850 | 801 |
| 602 | 20231107 | 105200 | 8547601050 | 32900 | 33000 | 33050 | 32850 | 1467 |
| 603 | 20231107 | 105100 | 8499257300 | 33000 | 33000 | 33050 | 32950 | 705 |
| 604 | 20231107 | 105000 | 8476012000 | 33050 | 33000 | 33050 | 32950 | 1022 |
| 605 | 20231107 | 104900 | 8442282700 | 33000 | 33050 | 33050 | 33000 | 532 |
| 606 | 20231107 | 104800 | 8424709450 | 33000 | 33000 | 33050 | 32950 | 1714 |
| 607 | 20231107 | 104700 | 8368136550 | 33000 | 33050 | 33050 | 33000 | 459 |
| 608 | 20231107 | 104600 | 8352974050 | 33050 | 32950 | 33050 | 32950 | 3325 |
| 609 | 20231107 | 104500 | 8243251050 | 32900 | 33000 | 33000 | 32850 | 993 |
| 610 | 20231107 | 104400 | 8210550050 | 32950 | 32850 | 33000 | 32850 | 2063 |
| 611 | 20231107 | 104300 | 8142587550 | 32850 | 32850 | 32900 | 32800 | 906 |
| 612 | 20231107 | 104200 | 8112823450 | 32850 | 32850 | 32850 | 32750 | 427 |
| 613 | 20231107 | 104100 | 8098805850 | 32850 | 32800 | 32850 | 32750 | 1529 |
| 614 | 20231107 | 104000 | 8048638550 | 32750 | 32650 | 32800 | 32600 | 965 |
| 615 | 20231107 | 103900 | 8017056000 | 32600 | 32650 | 32750 | 32550 | 1549 |
| 616 | 20231107 | 103800 | 7966410400 | 32600 | 32500 | 32600 | 32400 | 1076 |
| 617 | 20231107 | 103700 | 7931399250 | 32500 | 32550 | 32550 | 32450 | 314 |
| 618 | 20231107 | 103600 | 7921188350 | 32600 | 32450 | 32600 | 32350 | 715 |
| 619 | 20231107 | 103500 | 7897990200 | 32450 | 32600 | 32600 | 32400 | 591 |
| 620 | 20231107 | 103400 | 7878796100 | 32500 | 32650 | 32700 | 32450 | 3117 |
| 621 | 20231107 | 103300 | 7777011000 | 32600 | 32600 | 32600 | 32450 | 1181 |
| 622 | 20231107 | 103200 | 7738555750 | 32450 | 32400 | 32600 | 32300 | 1600 |
| 623 | 20231107 | 103100 | 7686590600 | 32400 | 32250 | 32400 | 32250 | 599 |
| 624 | 20231107 | 103000 | 7667217200 | 32250 | 32200 | 32300 | 32200 | 823 |
| 625 | 20231107 | 102900 | 7640659050 | 32200 | 32250 | 32250 | 32100 | 529 |
| 626 | 20231107 | 102800 | 7623634450 | 32250 | 32200 | 32250 | 32150 | 962 |
| 627 | 20231107 | 102700 | 7592638800 | 32200 | 32200 | 32250 | 32200 | 737 |
| 628 | 20231107 | 102600 | 7568890100 | 32200 | 32250 | 32250 | 32150 | 668 |
| 629 | 20231107 | 102500 | 7547375050 | 32200 | 32100 | 32250 | 32100 | 643 |
| 630 | 20231107 | 102400 | 7526695100 | 32150 | 32100 | 32200 | 32050 | 445 |
| 631 | 20231107 | 102300 | 7512396650 | 32100 | 32100 | 32100 | 32050 | 1181 |
| 632 | 20231107 | 102200 | 7474503200 | 32200 | 32150 | 32200 | 32100 | 905 |
| 633 | 20231107 | 102100 | 7445406800 | 32150 | 32150 | 32150 | 32100 | 606 |
| 634 | 20231107 | 102000 | 7425932000 | 32100 | 32150 | 32150 | 32050 | 508 |
| 635 | 20231107 | 101900 | 7409636750 | 32100 | 32200 | 32200 | 32100 | 562 |
| 636 | 20231107 | 101800 | 7391566550 | 32200 | 32150 | 32200 | 32100 | 1047 |
| 637 | 20231107 | 101700 | 7357933000 | 32150 | 32200 | 32200 | 32150 | 1382 |
| 638 | 20231107 | 101600 | 7313484250 | 32200 | 32100 | 32200 | 32100 | 556 |
| 639 | 20231107 | 101500 | 7295604500 | 32100 | 32200 | 32250 | 32100 | 1534 |
| 640 | 20231107 | 101400 | 7246290750 | 32200 | 32200 | 32250 | 32150 | 627 |
| 641 | 20231107 | 101300 | 7226104800 | 32200 | 32200 | 32250 | 32150 | 519 |
| 642 | 20231107 | 101200 | 7209397300 | 32200 | 32250 | 32250 | 32200 | 906 |
| 643 | 20231107 | 101100 | 7180213050 | 32250 | 32200 | 32250 | 32200 | 599 |
| 644 | 20231107 | 101000 | 7160921200 | 32200 | 32150 | 32250 | 32150 | 1131 |
| 645 | 20231107 | 100900 | 7124501700 | 32150 | 32150 | 32200 | 32100 | 1057 |
| 646 | 20231107 | 100800 | 7090520200 | 32150 | 32200 | 32200 | 32150 | 978 |
| 647 | 20231107 | 100700 | 7059061450 | 32150 | 32200 | 32250 | 32150 | 769 |
| 648 | 20231107 | 100600 | 7034304650 | 32200 | 32200 | 32250 | 32150 | 511 |
| 649 | 20231107 | 100500 | 7017844200 | 32250 | 32250 | 32250 | 32200 | 448 |
| 650 | 20231107 | 100400 | 7003410050 | 32200 | 32300 | 32300 | 32200 | 701 |
| 651 | 20231107 | 100300 | 6980811550 | 32300 | 32200 | 32350 | 32150 | 1140 |
| 652 | 20231107 | 100200 | 6944038200 | 32200 | 32400 | 32400 | 32200 | 3794 |
| 653 | 20231107 | 100100 | 6821536550 | 32400 | 32450 | 32550 | 32350 | 1918 |
| 654 | 20231107 | 100000 | 6759369150 | 32450 | 32600 | 32600 | 32450 | 2559 |
| 655 | 20231107 | 095900 | 6676144150 | 32600 | 32750 | 32800 | 32600 | 3569 |
| 656 | 20231107 | 095800 | 6559432650 | 32750 | 32850 | 32850 | 32750 | 1260 |
| 657 | 20231107 | 095700 | 6518125250 | 32850 | 32900 | 32900 | 32800 | 878 |
| 658 | 20231107 | 095600 | 6489289550 | 32900 | 32900 | 32950 | 32800 | 949 |
| 659 | 20231107 | 095500 | 6458088800 | 32850 | 32900 | 32900 | 32850 | 804 |
| 660 | 20231107 | 095400 | 6431649550 | 32850 | 32850 | 32900 | 32800 | 1249 |
| 661 | 20231107 | 095300 | 6390611800 | 32800 | 32800 | 32850 | 32750 | 1067 |
| 662 | 20231107 | 095200 | 6355601650 | 32750 | 32700 | 32850 | 32650 | 1560 |
| 663 | 20231107 | 095100 | 6304487400 | 32650 | 32700 | 32700 | 32650 | 752 |
| 664 | 20231107 | 095000 | 6279915500 | 32700 | 32600 | 32700 | 32600 | 1046 |
| 665 | 20231107 | 094900 | 6245780700 | 32600 | 32600 | 32700 | 32550 | 2394 |
| 666 | 20231107 | 094800 | 6167755200 | 32600 | 32700 | 32700 | 32550 | 1130 |
| 667 | 20231107 | 094700 | 6130916250 | 32700 | 32700 | 32700 | 32650 | 720 |
| 668 | 20231107 | 094600 | 6107385400 | 32700 | 32600 | 32700 | 32600 | 733 |
| 669 | 20231107 | 094500 | 6083444150 | 32650 | 32750 | 32750 | 32650 | 1434 |
| 670 | 20231107 | 094400 | 6036553600 | 32700 | 32650 | 32750 | 32650 | 785 |
| 671 | 20231107 | 094300 | 6010896500 | 32700 | 32650 | 32750 | 32650 | 1174 |
| 672 | 20231107 | 094200 | 5972520350 | 32600 | 32550 | 32750 | 32550 | 1198 |
| 673 | 20231107 | 094100 | 5933385250 | 32550 | 32700 | 32750 | 32550 | 1045 |
| 674 | 20231107 | 094000 | 5899307450 | 32650 | 32650 | 32700 | 32600 | 662 |
| 675 | 20231107 | 093900 | 5877693950 | 32600 | 32700 | 32700 | 32550 | 1478 |
| 676 | 20231107 | 093800 | 5829466250 | 32700 | 32800 | 32800 | 32650 | 2375 |
| 677 | 20231107 | 093700 | 5751703750 | 32800 | 32800 | 32800 | 32700 | 1489 |
| 678 | 20231107 | 093600 | 5702897400 | 32850 | 32900 | 32900 | 32800 | 1416 |
| 679 | 20231107 | 093500 | 5656364950 | 32900 | 32750 | 32900 | 32700 | 1938 |
| 680 | 20231107 | 093400 | 5592804950 | 32800 | 33000 | 33050 | 32750 | 1954 |
| 681 | 20231107 | 093300 | 5528453500 | 33000 | 33100 | 33100 | 33000 | 1511 |
| 682 | 20231107 | 093200 | 5478505400 | 33100 | 33050 | 33150 | 33050 | 2124 |
| 683 | 20231107 | 093100 | 5408279700 | 33100 | 33150 | 33250 | 33050 | 3135 |
| 684 | 20231107 | 093000 | 5304327800 | 33250 | 33250 | 33300 | 33200 | 1889 |
| 685 | 20231107 | 092900 | 5241502050 | 33250 | 33300 | 33350 | 33200 | 5038 |
| 686 | 20231107 | 092800 | 5073962300 | 33300 | 33200 | 33350 | 33150 | 5018 |
| 687 | 20231107 | 092700 | 4906966500 | 33100 | 33150 | 33200 | 33050 | 4027 |
| 688 | 20231107 | 092600 | 4773482600 | 33150 | 33150 | 33200 | 33050 | 5034 |
| 689 | 20231107 | 092500 | 4606577000 | 33100 | 32900 | 33100 | 32900 | 5034 |
| 690 | 20231107 | 092400 | 4440199400 | 32900 | 32900 | 32950 | 32850 | 1951 |
| 691 | 20231107 | 092300 | 4375996900 | 32950 | 32950 | 32950 | 32800 | 2286 |
| 692 | 20231107 | 092200 | 4300869450 | 32900 | 32900 | 32950 | 32800 | 6112 |
| 693 | 20231107 | 092100 | 4099825500 | 32900 | 32800 | 33000 | 32800 | 5282 |
| 694 | 20231107 | 092000 | 3925950800 | 32850 | 32750 | 32900 | 32700 | 2607 |
| 695 | 20231107 | 091900 | 3840512750 | 32800 | 33100 | 33100 | 32700 | 5357 |
| 696 | 20231107 | 091800 | 3664352200 | 33100 | 32650 | 33100 | 32550 | 10169 |
| 697 | 20231107 | 091700 | 3330664750 | 32650 | 32450 | 32750 | 32350 | 9572 |
| 698 | 20231107 | 091600 | 3018750300 | 32450 | 32400 | 32500 | 32250 | 4442 |
| 699 | 20231107 | 091500 | 2874751800 | 32400 | 32200 | 32500 | 32200 | 9613 |
| 700 | 20231107 | 091400 | 2563490600 | 32250 | 32150 | 32250 | 32000 | 3242 |
| 701 | 20231107 | 091300 | 2459353700 | 32150 | 32200 | 32300 | 32150 | 2170 |
| 702 | 20231107 | 091200 | 2389456700 | 32250 | 32000 | 32400 | 32000 | 3754 |
| 703 | 20231107 | 091100 | 2268466050 | 32000 | 32050 | 32250 | 32000 | 4732 |
| 704 | 20231107 | 091000 | 2116603850 | 32050 | 32250 | 32300 | 32050 | 7187 |
| 705 | 20231107 | 090900 | 1885987400 | 32150 | 32100 | 32500 | 32050 | 3809 |
| 706 | 20231107 | 090800 | 1763077350 | 32100 | 31950 | 32150 | 31900 | 2630 |
| 707 | 20231107 | 090700 | 1678795500 | 31950 | 32250 | 32300 | 31950 | 2699 |
| 708 | 20231107 | 090600 | 1592262050 | 32250 | 31850 | 32450 | 31800 | 4975 |
| 709 | 20231107 | 090500 | 1432418350 | 31850 | 31850 | 31950 | 31800 | 3223 |
| 710 | 20231107 | 090400 | 1329630850 | 31850 | 31850 | 32050 | 31800 | 7903 |
| 711 | 20231107 | 090300 | 1077413950 | 31900 | 32000 | 32350 | 31900 | 5523 |
| 712 | 20231107 | 090200 | 900443300 | 32000 | 31650 | 32050 | 31600 | 5678 |
| 713 | 20231107 | 090100 | 719647350 | 31650 | 32050 | 32050 | 31600 | 6076 |
| 714 | 20231107 | 090000 | 526430400 | 32050 | 31500 | 32450 | 31500 | 16582 |