38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 205000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 3 | 20231107 | 204900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20231107 | 204800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20231107 | 204700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20231107 | 204600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20231107 | 204500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20231107 | 204400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20231107 | 204300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20231107 | 204200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20231107 | 204100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20231107 | 204000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20231107 | 203900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20231107 | 203800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20231107 | 203700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20231107 | 203600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20231107 | 203500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20231107 | 203400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20231107 | 203300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20231107 | 203200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20231107 | 203100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20231107 | 203000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20231107 | 202900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20231107 | 202800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20231107 | 202700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20231107 | 202600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20231107 | 202500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20231107 | 202400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20231107 | 202300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20231107 | 202200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20231107 | 202100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20231107 | 202000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 33 | 20231107 | 201900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20231107 | 201800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20231107 | 201700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20231107 | 201600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20231107 | 201500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20231107 | 201400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20231107 | 201300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20231107 | 201200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20231107 | 201100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20231107 | 201000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20231107 | 200900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20231107 | 200800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20231107 | 200700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20231107 | 200600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20231107 | 200500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20231107 | 200400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20231107 | 200300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20231107 | 200200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20231107 | 200100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20231107 | 200000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20231107 | 195900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20231107 | 195800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20231107 | 195700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20231107 | 195600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20231107 | 195500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20231107 | 195400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20231107 | 195300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20231107 | 195200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20231107 | 195100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20231107 | 195000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 63 | 20231107 | 194900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20231107 | 194800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20231107 | 194700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20231107 | 194600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20231107 | 194500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20231107 | 194400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20231107 | 194300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20231107 | 194200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20231107 | 194100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20231107 | 194000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20231107 | 193900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20231107 | 193800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20231107 | 193700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20231107 | 193600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20231107 | 193500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20231107 | 193400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20231107 | 193300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20231107 | 193200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20231107 | 193100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20231107 | 193000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20231107 | 192900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20231107 | 192800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20231107 | 192700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20231107 | 192600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20231107 | 192500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20231107 | 192400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20231107 | 192300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20231107 | 192200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20231107 | 192100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20231107 | 192000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 93 | 20231107 | 191900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20231107 | 191800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20231107 | 191700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20231107 | 191600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20231107 | 191500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20231107 | 191400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20231107 | 191300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20231107 | 191200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20231107 | 191100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20231107 | 191000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20231107 | 190900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20231107 | 190800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20231107 | 190700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20231107 | 190600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20231107 | 190500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20231107 | 190400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20231107 | 190300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20231107 | 190200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20231107 | 190100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20231107 | 190000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20231107 | 185900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20231107 | 185800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20231107 | 185700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20231107 | 185600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20231107 | 185500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20231107 | 185400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20231107 | 185300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20231107 | 185200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20231107 | 185100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20231107 | 185000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 123 | 20231107 | 184900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20231107 | 184800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20231107 | 184700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20231107 | 184600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20231107 | 184500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20231107 | 184400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20231107 | 184300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20231107 | 184200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20231107 | 184100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20231107 | 184000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20231107 | 183900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20231107 | 183800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20231107 | 183700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20231107 | 183600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20231107 | 183500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20231107 | 183400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20231107 | 183300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20231107 | 183200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20231107 | 183100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20231107 | 183000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20231107 | 182900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20231107 | 182800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20231107 | 182700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20231107 | 182600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20231107 | 182500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20231107 | 182400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20231107 | 182300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20231107 | 182200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20231107 | 182100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20231107 | 182000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 153 | 20231107 | 181900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20231107 | 181800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20231107 | 181700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20231107 | 181600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20231107 | 181500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20231107 | 181400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20231107 | 181300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20231107 | 181200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20231107 | 181100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20231107 | 181000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20231107 | 180900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20231107 | 180800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20231107 | 180700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20231107 | 180600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20231107 | 180500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20231107 | 180400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20231107 | 180300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20231107 | 180200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20231107 | 180100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20231107 | 180000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20231107 | 175900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20231107 | 175800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20231107 | 175700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20231107 | 175600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20231107 | 175500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20231107 | 175400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20231107 | 175300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20231107 | 175200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20231107 | 175100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20231107 | 175000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 183 | 20231107 | 174900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20231107 | 174800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20231107 | 174700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20231107 | 174600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20231107 | 174500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20231107 | 174400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20231107 | 174300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20231107 | 174200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20231107 | 174100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20231107 | 174000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20231107 | 173900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20231107 | 173800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20231107 | 173700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20231107 | 173600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20231107 | 173500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20231107 | 173400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20231107 | 173300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20231107 | 173200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20231107 | 173100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20231107 | 173000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20231107 | 172900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20231107 | 172800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20231107 | 172700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20231107 | 172600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20231107 | 172500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20231107 | 172400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20231107 | 172300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20231107 | 172200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20231107 | 172100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20231107 | 172000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 213 | 20231107 | 171900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20231107 | 171800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20231107 | 171700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20231107 | 171600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20231107 | 171500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20231107 | 171400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20231107 | 171300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20231107 | 171200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20231107 | 171100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20231107 | 171000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20231107 | 170900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20231107 | 170800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20231107 | 170700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20231107 | 170600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20231107 | 170500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20231107 | 170400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20231107 | 170300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20231107 | 170200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20231107 | 170100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20231107 | 170000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20231107 | 165900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20231107 | 165800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20231107 | 165700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20231107 | 165600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20231107 | 165500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20231107 | 165400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20231107 | 165300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20231107 | 165200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20231107 | 165100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20231107 | 165000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 243 | 20231107 | 164900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20231107 | 164800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20231107 | 164700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20231107 | 164600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 247 | 20231107 | 164500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 248 | 20231107 | 164400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 249 | 20231107 | 164300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 250 | 20231107 | 164200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 251 | 20231107 | 164100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 252 | 20231107 | 164000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 253 | 20231107 | 163900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 254 | 20231107 | 163800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 255 | 20231107 | 163700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 256 | 20231107 | 163600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 257 | 20231107 | 163500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 258 | 20231107 | 163400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 259 | 20231107 | 163300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 260 | 20231107 | 163200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 261 | 20231107 | 163100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 262 | 20231107 | 163000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 263 | 20231107 | 162900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 264 | 20231107 | 162800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 265 | 20231107 | 162700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 266 | 20231107 | 162600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 267 | 20231107 | 162500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 268 | 20231107 | 162400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 269 | 20231107 | 162300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 270 | 20231107 | 162200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 271 | 20231107 | 162100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 272 | 20231107 | 162000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 273 | 20231107 | 161900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20231107 | 161800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 275 | 20231107 | 161700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20231107 | 161600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20231107 | 161500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20231107 | 161400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20231107 | 161300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20231107 | 161200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20231107 | 161100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20231107 | 161000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20231107 | 160900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20231107 | 160800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20231107 | 160700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 286 | 20231107 | 160600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 287 | 20231107 | 160500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 288 | 20231107 | 160400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 289 | 20231107 | 160300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 290 | 20231107 | 160200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 291 | 20231107 | 160100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 292 | 20231107 | 160000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 293 | 20231107 | 155900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 294 | 20231107 | 155800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 295 | 20231107 | 155700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 296 | 20231107 | 155600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 297 | 20231107 | 155500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 298 | 20231107 | 155400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 299 | 20231107 | 155300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 300 | 20231107 | 155200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 301 | 20231107 | 155100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 302 | 20231107 | 155000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 303 | 20231107 | 154900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 304 | 20231107 | 154800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 305 | 20231107 | 154700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 306 | 20231107 | 154600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 307 | 20231107 | 154500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 308 | 20231107 | 154400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 309 | 20231107 | 154300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 310 | 20231107 | 154200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 311 | 20231107 | 154100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 312 | 20231107 | 154000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 313 | 20231107 | 153900 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 314 | 20231107 | 153800 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 315 | 20231107 | 153700 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 316 | 20231107 | 153600 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 317 | 20231107 | 153500 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 318 | 20231107 | 153400 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 319 | 20231107 | 153300 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 320 | 20231107 | 153200 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 321 | 20231107 | 153100 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 322 | 20231107 | 153000 | 11540073600 | 47200 | 47200 | 47200 | 47200 | 4635 |
| 323 | 20231107 | 152900 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 324 | 20231107 | 152800 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 325 | 20231107 | 152700 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 326 | 20231107 | 152600 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 327 | 20231107 | 152500 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 328 | 20231107 | 152400 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 329 | 20231107 | 152300 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 330 | 20231107 | 152200 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 331 | 20231107 | 152100 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 332 | 20231107 | 152000 | 11321301600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 333 | 20231107 | 151900 | 11321301600 | 46900 | 46900 | 47100 | 46850 | 1457 |
| 334 | 20231107 | 151800 | 11252970200 | 46900 | 46950 | 47100 | 46900 | 680 |
| 335 | 20231107 | 151700 | 11221051450 | 46950 | 47150 | 47150 | 46950 | 1058 |
| 336 | 20231107 | 151600 | 11171292400 | 47150 | 47150 | 47150 | 47050 | 1640 |
| 337 | 20231107 | 151500 | 11093982050 | 47150 | 47150 | 47150 | 47150 | 272 |
| 338 | 20231107 | 151400 | 11081157250 | 47100 | 47000 | 47100 | 46950 | 2034 |
| 339 | 20231107 | 151300 | 10985459450 | 47000 | 47000 | 47000 | 47000 | 305 |
| 340 | 20231107 | 151200 | 10971124450 | 47000 | 47000 | 47000 | 46950 | 490 |
| 341 | 20231107 | 151100 | 10948096950 | 47000 | 47000 | 47050 | 47000 | 824 |
| 342 | 20231107 | 151000 | 10909368700 | 47000 | 47000 | 47050 | 47000 | 604 |
| 343 | 20231107 | 150900 | 10880980300 | 47050 | 47050 | 47050 | 47000 | 327 |
| 344 | 20231107 | 150800 | 10865598000 | 47000 | 47000 | 47000 | 47000 | 414 |
| 345 | 20231107 | 150700 | 10846140000 | 47050 | 47050 | 47050 | 47000 | 261 |
| 346 | 20231107 | 150600 | 10833865250 | 47000 | 47000 | 47050 | 47000 | 169 |
| 347 | 20231107 | 150500 | 10825918950 | 47050 | 47000 | 47050 | 47000 | 58 |
| 348 | 20231107 | 150400 | 10823192100 | 47050 | 47000 | 47050 | 47000 | 96 |
| 349 | 20231107 | 150300 | 10818678550 | 47000 | 46950 | 47000 | 46950 | 255 |
| 350 | 20231107 | 150200 | 10806695100 | 47000 | 47000 | 47000 | 47000 | 400 |
| 351 | 20231107 | 150100 | 10787895100 | 46850 | 46850 | 46850 | 46850 | 242 |
| 352 | 20231107 | 150000 | 10776557400 | 46800 | 46800 | 46850 | 46750 | 1390 |
| 353 | 20231107 | 145900 | 10711505150 | 46800 | 46800 | 46800 | 46800 | 364 |
| 354 | 20231107 | 145800 | 10694469950 | 46800 | 46800 | 46800 | 46800 | 513 |
| 355 | 20231107 | 145700 | 10670461550 | 46850 | 46800 | 46850 | 46800 | 432 |
| 356 | 20231107 | 145600 | 10650239550 | 46800 | 46800 | 46850 | 46800 | 1121 |
| 357 | 20231107 | 145500 | 10597767500 | 46850 | 46800 | 46850 | 46800 | 372 |
| 358 | 20231107 | 145400 | 10580351500 | 46800 | 46800 | 46850 | 46800 | 436 |
| 359 | 20231107 | 145300 | 10559943650 | 46800 | 46800 | 46850 | 46800 | 908 |
| 360 | 20231107 | 145200 | 10517422150 | 46800 | 46800 | 46850 | 46800 | 1202 |
| 361 | 20231107 | 145100 | 10461129750 | 46800 | 46800 | 46850 | 46800 | 612 |
| 362 | 20231107 | 145000 | 10432486750 | 46850 | 46800 | 46850 | 46800 | 257 |
| 363 | 20231107 | 144900 | 10420458750 | 46800 | 46850 | 46850 | 46800 | 689 |
| 364 | 20231107 | 144800 | 10388200300 | 46850 | 46800 | 46850 | 46800 | 1096 |
| 365 | 20231107 | 144700 | 10336867450 | 46850 | 46900 | 46900 | 46800 | 1677 |
| 366 | 20231107 | 144600 | 10258288750 | 46900 | 46950 | 46950 | 46900 | 535 |
| 367 | 20231107 | 144500 | 10233191650 | 46950 | 46950 | 47000 | 46900 | 2679 |
| 368 | 20231107 | 144400 | 10107487100 | 46950 | 46950 | 47000 | 46950 | 606 |
| 369 | 20231107 | 144300 | 10079030200 | 46950 | 47000 | 47000 | 46950 | 631 |
| 370 | 20231107 | 144200 | 10049400550 | 47000 | 47000 | 47050 | 47000 | 478 |
| 371 | 20231107 | 144100 | 10026934400 | 47000 | 47000 | 47000 | 47000 | 61 |
| 372 | 20231107 | 144000 | 10024067400 | 47000 | 47000 | 47050 | 47000 | 255 |
| 373 | 20231107 | 143900 | 10012082350 | 47000 | 47050 | 47050 | 47000 | 17 |
| 374 | 20231107 | 143800 | 10011282850 | 47050 | 47000 | 47050 | 47000 | 5 |
| 375 | 20231107 | 143700 | 10011047800 | 47050 | 47000 | 47050 | 47000 | 111 |
| 376 | 20231107 | 143600 | 10005830450 | 47000 | 46950 | 47000 | 46950 | 787 |
| 377 | 20231107 | 143500 | 9968843350 | 47000 | 47000 | 47000 | 46950 | 770 |
| 378 | 20231107 | 143400 | 9932653550 | 46950 | 46950 | 46950 | 46950 | 16 |
| 379 | 20231107 | 143300 | 9931902350 | 46950 | 47000 | 47000 | 46950 | 100 |
| 380 | 20231107 | 143200 | 9927206650 | 46950 | 46950 | 47000 | 46950 | 43 |
| 381 | 20231107 | 143100 | 9925186650 | 46950 | 47000 | 47000 | 46950 | 747 |
| 382 | 20231107 | 143000 | 9890079500 | 46950 | 46950 | 46950 | 46950 | 530 |
| 383 | 20231107 | 142900 | 9865196000 | 46950 | 47000 | 47000 | 46950 | 54 |
| 384 | 20231107 | 142800 | 9862659900 | 46950 | 47000 | 47000 | 46950 | 104 |
| 385 | 20231107 | 142700 | 9857775450 | 47000 | 47000 | 47050 | 47000 | 507 |
| 386 | 20231107 | 142600 | 9833946250 | 47000 | 47000 | 47050 | 47000 | 93 |
| 387 | 20231107 | 142500 | 9829575000 | 47000 | 47000 | 47000 | 47000 | 228 |
| 388 | 20231107 | 142400 | 9818859000 | 47000 | 47000 | 47000 | 47000 | 17 |
| 389 | 20231107 | 142300 | 9818060000 | 47050 | 47050 | 47050 | 47000 | 193 |
| 390 | 20231107 | 142200 | 9808982400 | 47000 | 47000 | 47000 | 47000 | 188 |
| 391 | 20231107 | 142100 | 9800146400 | 47050 | 47000 | 47100 | 47000 | 1414 |
| 392 | 20231107 | 142000 | 9733686550 | 47000 | 47050 | 47100 | 47000 | 332 |
| 393 | 20231107 | 141900 | 9718072750 | 47000 | 47050 | 47100 | 47000 | 189 |
| 394 | 20231107 | 141800 | 9709182000 | 47050 | 47050 | 47100 | 47050 | 56 |
| 395 | 20231107 | 141700 | 9706546850 | 47050 | 47050 | 47050 | 47050 | 92 |
| 396 | 20231107 | 141600 | 9702218250 | 47050 | 47050 | 47100 | 47050 | 154 |
| 397 | 20231107 | 141500 | 9694972050 | 47050 | 47050 | 47050 | 47050 | 19 |
| 398 | 20231107 | 141400 | 9694078100 | 47050 | 47050 | 47050 | 47050 | 7 |
| 399 | 20231107 | 141300 | 9693748750 | 47100 | 47050 | 47100 | 47050 | 78 |
| 400 | 20231107 | 141200 | 9690077750 | 47100 | 47050 | 47100 | 47050 | 601 |
| 401 | 20231107 | 141100 | 9661800000 | 47050 | 47050 | 47050 | 47000 | 389 |
| 402 | 20231107 | 141000 | 9643501050 | 47050 | 47050 | 47050 | 47050 | 274 |
| 403 | 20231107 | 140900 | 9630609350 | 47050 | 47050 | 47050 | 47050 | 3 |
| 404 | 20231107 | 140800 | 9630468200 | 47050 | 47050 | 47100 | 47050 | 446 |
| 405 | 20231107 | 140700 | 9609483850 | 47050 | 47100 | 47100 | 47050 | 57 |
| 406 | 20231107 | 140600 | 9606801950 | 47100 | 47100 | 47150 | 47100 | 251 |
| 407 | 20231107 | 140500 | 9594978500 | 47100 | 47100 | 47100 | 47100 | 2 |
| 408 | 20231107 | 140400 | 9594884300 | 47150 | 47150 | 47150 | 47100 | 114 |
| 409 | 20231107 | 140300 | 9589510550 | 47150 | 47100 | 47150 | 47100 | 507 |
| 410 | 20231107 | 140200 | 9565630750 | 47050 | 47050 | 47050 | 47050 | 1 |
| 411 | 20231107 | 140100 | 9565583700 | 47100 | 47100 | 47100 | 47100 | 225 |
| 412 | 20231107 | 140000 | 9554986200 | 47050 | 47050 | 47100 | 47050 | 5 |
| 413 | 20231107 | 135900 | 9554750850 | 47050 | 47050 | 47100 | 47050 | 671 |
| 414 | 20231107 | 135800 | 9523155300 | 47050 | 47050 | 47050 | 47050 | 100 |
| 415 | 20231107 | 135700 | 9518450300 | 47050 | 47050 | 47050 | 47050 | 226 |
| 416 | 20231107 | 135600 | 9507817000 | 47000 | 47000 | 47050 | 47000 | 1152 |
| 417 | 20231107 | 135500 | 9453649450 | 46950 | 47000 | 47000 | 46950 | 662 |
| 418 | 20231107 | 135400 | 9422567800 | 46950 | 47000 | 47000 | 46950 | 59 |
| 419 | 20231107 | 135300 | 9419796100 | 47000 | 47050 | 47050 | 47000 | 58 |
| 420 | 20231107 | 135200 | 9417070000 | 47050 | 47000 | 47050 | 46950 | 716 |
| 421 | 20231107 | 135100 | 9383418600 | 47000 | 47050 | 47050 | 47000 | 363 |
| 422 | 20231107 | 135000 | 9366342600 | 47050 | 47100 | 47100 | 47050 | 31 |
| 423 | 20231107 | 134900 | 9364884000 | 47050 | 47100 | 47100 | 47050 | 149 |
| 424 | 20231107 | 134800 | 9357870350 | 47100 | 47050 | 47100 | 47000 | 79 |
| 425 | 20231107 | 134700 | 9354154300 | 47050 | 47050 | 47050 | 47050 | 155 |
| 426 | 20231107 | 134600 | 9346861550 | 47100 | 47100 | 47100 | 47100 | 112 |
| 427 | 20231107 | 134500 | 9341586350 | 47100 | 47100 | 47100 | 47050 | 127 |
| 428 | 20231107 | 134400 | 9335604750 | 46950 | 46950 | 46950 | 46950 | 30 |
| 429 | 20231107 | 134300 | 9334196250 | 47000 | 47000 | 47000 | 46950 | 402 |
| 430 | 20231107 | 134200 | 9315308550 | 46900 | 46950 | 46950 | 46900 | 1202 |
| 431 | 20231107 | 134100 | 9258877850 | 46950 | 46950 | 46950 | 46900 | 57 |
| 432 | 20231107 | 134000 | 9256204250 | 46900 | 46900 | 46900 | 46900 | 346 |
| 433 | 20231107 | 133900 | 9239976850 | 46900 | 46900 | 46900 | 46900 | 95 |
| 434 | 20231107 | 133800 | 9235521350 | 46900 | 46900 | 46900 | 46900 | 172 |
| 435 | 20231107 | 133700 | 9227454550 | 46900 | 46850 | 46900 | 46850 | 2425 |
| 436 | 20231107 | 133600 | 9113787650 | 46800 | 46800 | 46850 | 46800 | 73 |
| 437 | 20231107 | 133500 | 9110371200 | 46800 | 46800 | 46850 | 46800 | 165 |
| 438 | 20231107 | 133400 | 9102649150 | 46800 | 46800 | 46800 | 46800 | 132 |
| 439 | 20231107 | 133300 | 9096471550 | 46800 | 46850 | 46850 | 46800 | 715 |
| 440 | 20231107 | 133200 | 9063007650 | 46850 | 46800 | 46850 | 46800 | 139 |
| 441 | 20231107 | 133100 | 9056498700 | 46800 | 46800 | 46800 | 46800 | 94 |
| 442 | 20231107 | 133000 | 9052099500 | 46800 | 46800 | 46800 | 46800 | 82 |
| 443 | 20231107 | 132900 | 9048261900 | 46800 | 46850 | 46850 | 46800 | 488 |
| 444 | 20231107 | 132800 | 9025420450 | 46800 | 46850 | 46850 | 46800 | 602 |
| 445 | 20231107 | 132700 | 8997243300 | 46850 | 46850 | 46850 | 46850 | 349 |
| 446 | 20231107 | 132600 | 8980892650 | 46850 | 46850 | 46850 | 46850 | 368 |
| 447 | 20231107 | 132500 | 8963651850 | 46850 | 46850 | 46900 | 46850 | 84 |
| 448 | 20231107 | 132400 | 8959715300 | 46900 | 46850 | 46900 | 46850 | 29 |
| 449 | 20231107 | 132300 | 8958356600 | 46850 | 46850 | 46850 | 46850 | 0 |
| 450 | 20231107 | 132200 | 8958356600 | 46850 | 46800 | 46900 | 46800 | 1386 |
| 451 | 20231107 | 132100 | 8893464200 | 46750 | 46800 | 46800 | 46750 | 58 |
| 452 | 20231107 | 132000 | 8890752600 | 46750 | 46800 | 46850 | 46750 | 705 |
| 453 | 20231107 | 131900 | 8857761500 | 46850 | 46850 | 46850 | 46850 | 7 |
| 454 | 20231107 | 131800 | 8857433550 | 46850 | 46800 | 46850 | 46800 | 401 |
| 455 | 20231107 | 131700 | 8838666600 | 46800 | 46850 | 46850 | 46800 | 103 |
| 456 | 20231107 | 131600 | 8833846050 | 46800 | 46850 | 46850 | 46800 | 542 |
| 457 | 20231107 | 131500 | 8808473350 | 46850 | 46850 | 46850 | 46850 | 144 |
| 458 | 20231107 | 131400 | 8801726950 | 46850 | 46900 | 46900 | 46850 | 43 |
| 459 | 20231107 | 131300 | 8799711900 | 46900 | 46900 | 46900 | 46900 | 7 |
| 460 | 20231107 | 131200 | 8799383600 | 46850 | 46850 | 46850 | 46850 | 84 |
| 461 | 20231107 | 131100 | 8795448200 | 46850 | 46850 | 46850 | 46850 | 249 |
| 462 | 20231107 | 131000 | 8783782550 | 46850 | 46850 | 46850 | 46850 | 514 |
| 463 | 20231107 | 130900 | 8759701650 | 46850 | 46850 | 46850 | 46800 | 803 |
| 464 | 20231107 | 130800 | 8722082450 | 46850 | 46950 | 46950 | 46850 | 1539 |
| 465 | 20231107 | 130700 | 8649938300 | 46950 | 46950 | 46950 | 46950 | 544 |
| 466 | 20231107 | 130600 | 8624397500 | 47000 | 46950 | 47000 | 46950 | 36 |
| 467 | 20231107 | 130500 | 8622706900 | 46950 | 46950 | 46950 | 46950 | 418 |
| 468 | 20231107 | 130400 | 8603081800 | 47000 | 46950 | 47000 | 46950 | 10 |
| 469 | 20231107 | 130300 | 8602612150 | 46950 | 46950 | 46950 | 46950 | 38 |
| 470 | 20231107 | 130200 | 8600828050 | 46950 | 46950 | 46950 | 46950 | 77 |
| 471 | 20231107 | 130100 | 8597212900 | 46950 | 47000 | 47000 | 46950 | 116 |
| 472 | 20231107 | 130000 | 8591762000 | 47000 | 46900 | 47000 | 46900 | 160 |
| 473 | 20231107 | 125900 | 8584250050 | 46900 | 46950 | 46950 | 46900 | 792 |
| 474 | 20231107 | 125800 | 8547085700 | 46950 | 47000 | 47000 | 46950 | 1223 |
| 475 | 20231107 | 125700 | 8489620450 | 47000 | 47000 | 47000 | 47000 | 35 |
| 476 | 20231107 | 125600 | 8487975450 | 47000 | 46950 | 47000 | 46950 | 189 |
| 477 | 20231107 | 125500 | 8479101350 | 46950 | 47100 | 47100 | 46950 | 376 |
| 478 | 20231107 | 125400 | 8461420300 | 47050 | 47050 | 47050 | 47050 | 4 |
| 479 | 20231107 | 125300 | 8461232100 | 47100 | 47100 | 47100 | 47100 | 2 |
| 480 | 20231107 | 125200 | 8461137900 | 47050 | 46900 | 47050 | 46900 | 1372 |
| 481 | 20231107 | 125100 | 8396711150 | 46900 | 46900 | 46900 | 46900 | 224 |
| 482 | 20231107 | 125000 | 8386205550 | 46900 | 46950 | 46950 | 46900 | 830 |
| 483 | 20231107 | 124900 | 8347243300 | 46900 | 46950 | 46950 | 46900 | 31 |
| 484 | 20231107 | 124800 | 8345789350 | 46900 | 46900 | 46950 | 46900 | 83 |
| 485 | 20231107 | 124700 | 8341896550 | 46900 | 46900 | 47000 | 46900 | 293 |
| 486 | 20231107 | 124600 | 8328154650 | 46900 | 46900 | 46900 | 46900 | 14 |
| 487 | 20231107 | 124500 | 8327498050 | 46900 | 46900 | 46950 | 46900 | 122 |
| 488 | 20231107 | 124400 | 8321776150 | 46900 | 47000 | 47000 | 46900 | 504 |
| 489 | 20231107 | 124300 | 8298118850 | 47000 | 47000 | 47000 | 47000 | 50 |
| 490 | 20231107 | 124200 | 8295768850 | 47000 | 47000 | 47000 | 46950 | 94 |
| 491 | 20231107 | 124100 | 8291352100 | 47000 | 47050 | 47050 | 47000 | 314 |
| 492 | 20231107 | 124000 | 8276593750 | 47050 | 47100 | 47100 | 47050 | 180 |
| 493 | 20231107 | 123900 | 8268121850 | 47150 | 47150 | 47150 | 47150 | 16 |
| 494 | 20231107 | 123800 | 8267367450 | 47150 | 47200 | 47200 | 47050 | 631 |
| 495 | 20231107 | 123700 | 8237637450 | 47150 | 47150 | 47150 | 47150 | 137 |
| 496 | 20231107 | 123600 | 8231177900 | 47200 | 47100 | 47200 | 47100 | 722 |
| 497 | 20231107 | 123500 | 8197108400 | 47100 | 47050 | 47100 | 47050 | 152 |
| 498 | 20231107 | 123400 | 8189954600 | 47050 | 47000 | 47050 | 47000 | 832 |
| 499 | 20231107 | 123300 | 8150830650 | 47000 | 47000 | 47000 | 47000 | 2 |
| 500 | 20231107 | 123200 | 8150736650 | 46950 | 47000 | 47000 | 46950 | 495 |
| 501 | 20231107 | 123100 | 8127476800 | 46950 | 47000 | 47000 | 46950 | 229 |
| 502 | 20231107 | 123000 | 8116714600 | 47000 | 47000 | 47000 | 46950 | 468 |
| 503 | 20231107 | 122900 | 8094738600 | 47000 | 47000 | 47000 | 46950 | 211 |
| 504 | 20231107 | 122800 | 8084821900 | 47000 | 47000 | 47000 | 47000 | 387 |
| 505 | 20231107 | 122700 | 8066632900 | 47000 | 47000 | 47000 | 47000 | 160 |
| 506 | 20231107 | 122600 | 8059112900 | 47000 | 47000 | 47050 | 47000 | 60 |
| 507 | 20231107 | 122500 | 8056291900 | 47000 | 47050 | 47050 | 47000 | 210 |
| 508 | 20231107 | 122400 | 8046421400 | 47050 | 47050 | 47050 | 47000 | 94 |
| 509 | 20231107 | 122300 | 8042001750 | 47000 | 47050 | 47050 | 47000 | 68 |
| 510 | 20231107 | 122200 | 8038805450 | 47000 | 47050 | 47050 | 47000 | 137 |
| 511 | 20231107 | 122100 | 8032366350 | 46950 | 47050 | 47050 | 46950 | 1054 |
| 512 | 20231107 | 122000 | 7982830000 | 47050 | 46900 | 47050 | 46900 | 933 |
| 513 | 20231107 | 121900 | 7938987700 | 46900 | 46850 | 46900 | 46850 | 172 |
| 514 | 20231107 | 121800 | 7930928200 | 46900 | 46850 | 46900 | 46850 | 426 |
| 515 | 20231107 | 121700 | 7910951850 | 46850 | 46700 | 46850 | 46700 | 185 |
| 516 | 20231107 | 121600 | 7902294800 | 46800 | 46800 | 46800 | 46750 | 1379 |
| 517 | 20231107 | 121500 | 7837763000 | 46750 | 46750 | 46750 | 46750 | 248 |
| 518 | 20231107 | 121400 | 7826169000 | 46750 | 46700 | 46750 | 46700 | 437 |
| 519 | 20231107 | 121300 | 7805741250 | 46750 | 46750 | 46900 | 46700 | 621 |
| 520 | 20231107 | 121200 | 7776712450 | 46750 | 46850 | 46850 | 46750 | 1067 |
| 521 | 20231107 | 121100 | 7726800200 | 46800 | 46950 | 46950 | 46750 | 2526 |
| 522 | 20231107 | 121000 | 7608363850 | 47000 | 46950 | 47000 | 46950 | 109 |
| 523 | 20231107 | 120900 | 7603245200 | 46950 | 46950 | 46950 | 46950 | 179 |
| 524 | 20231107 | 120800 | 7594841150 | 46950 | 47000 | 47000 | 46950 | 675 |
| 525 | 20231107 | 120700 | 7563148950 | 47000 | 47000 | 47050 | 47000 | 67 |
| 526 | 20231107 | 120600 | 7559999300 | 47000 | 47050 | 47050 | 47000 | 217 |
| 527 | 20231107 | 120500 | 7549795800 | 47000 | 47000 | 47050 | 47000 | 940 |
| 528 | 20231107 | 120400 | 7505593800 | 47000 | 47100 | 47100 | 46950 | 2323 |
| 529 | 20231107 | 120300 | 7396381500 | 47000 | 47100 | 47100 | 47000 | 1531 |
| 530 | 20231107 | 120200 | 7324380900 | 47050 | 47150 | 47150 | 47050 | 1816 |
| 531 | 20231107 | 120100 | 7238840700 | 47150 | 47200 | 47200 | 47150 | 20 |
| 532 | 20231107 | 120000 | 7237897150 | 47200 | 47150 | 47200 | 47150 | 158 |
| 533 | 20231107 | 115900 | 7230444700 | 47150 | 47200 | 47200 | 47150 | 11 |
| 534 | 20231107 | 115800 | 7229926000 | 47200 | 47200 | 47200 | 47200 | 175 |
| 535 | 20231107 | 115700 | 7221666000 | 47200 | 47200 | 47200 | 47200 | 30 |
| 536 | 20231107 | 115600 | 7220250000 | 47200 | 47200 | 47250 | 47200 | 106 |
| 537 | 20231107 | 115500 | 7215246500 | 47200 | 47200 | 47200 | 47150 | 764 |
| 538 | 20231107 | 115400 | 7179188950 | 47200 | 47200 | 47200 | 47200 | 235 |
| 539 | 20231107 | 115300 | 7168096950 | 47200 | 47200 | 47200 | 47200 | 578 |
| 540 | 20231107 | 115200 | 7140815350 | 47250 | 47200 | 47250 | 47200 | 118 |
| 541 | 20231107 | 115100 | 7135240100 | 47250 | 47200 | 47250 | 47200 | 42 |
| 542 | 20231107 | 115000 | 7133257650 | 47200 | 47200 | 47200 | 47200 | 6 |
| 543 | 20231107 | 114900 | 7132974450 | 47200 | 47200 | 47200 | 47200 | 180 |
| 544 | 20231107 | 114800 | 7124478450 | 47250 | 47250 | 47250 | 47250 | 403 |
| 545 | 20231107 | 114700 | 7105436700 | 47250 | 47250 | 47300 | 47200 | 397 |
| 546 | 20231107 | 114600 | 7086677700 | 47250 | 47250 | 47300 | 47200 | 127 |
| 547 | 20231107 | 114500 | 7080680300 | 47250 | 47200 | 47250 | 47050 | 4096 |
| 548 | 20231107 | 114400 | 6887617200 | 47200 | 47250 | 47250 | 47200 | 939 |
| 549 | 20231107 | 114300 | 6843262850 | 47300 | 47300 | 47300 | 47250 | 744 |
| 550 | 20231107 | 114200 | 6808074500 | 47300 | 47400 | 47400 | 47300 | 850 |
| 551 | 20231107 | 114100 | 6767831000 | 47400 | 47450 | 47450 | 47400 | 1279 |
| 552 | 20231107 | 114000 | 6707160350 | 47450 | 47450 | 47450 | 47450 | 155 |
| 553 | 20231107 | 113900 | 6699805600 | 47450 | 47500 | 47500 | 47450 | 780 |
| 554 | 20231107 | 113800 | 6662794550 | 47500 | 47500 | 47500 | 47500 | 511 |
| 555 | 20231107 | 113700 | 6638522050 | 47500 | 47550 | 47550 | 47500 | 200 |
| 556 | 20231107 | 113600 | 6629021400 | 47550 | 47500 | 47550 | 47500 | 143 |
| 557 | 20231107 | 113500 | 6622227400 | 47600 | 47550 | 47600 | 47500 | 4474 |
| 558 | 20231107 | 113400 | 6409566650 | 47550 | 47600 | 47600 | 47550 | 316 |
| 559 | 20231107 | 113300 | 6394526850 | 47600 | 47600 | 47650 | 47600 | 95 |
| 560 | 20231107 | 113200 | 6390004300 | 47600 | 47600 | 47650 | 47600 | 462 |
| 561 | 20231107 | 113100 | 6368012100 | 47600 | 47650 | 47650 | 47600 | 1306 |
| 562 | 20231107 | 113000 | 6305804400 | 47700 | 47700 | 47700 | 47700 | 596 |
| 563 | 20231107 | 112900 | 6277375200 | 47700 | 47700 | 47700 | 47700 | 104 |
| 564 | 20231107 | 112800 | 6272414400 | 47750 | 47750 | 47750 | 47750 | 130 |
| 565 | 20231107 | 112700 | 6266206900 | 47750 | 47750 | 47750 | 47700 | 297 |
| 566 | 20231107 | 112600 | 6252026800 | 47750 | 47700 | 47750 | 47700 | 88 |
| 567 | 20231107 | 112500 | 6247828100 | 47700 | 47700 | 47700 | 47700 | 1 |
| 568 | 20231107 | 112400 | 6247780400 | 47700 | 47700 | 47700 | 47700 | 32 |
| 569 | 20231107 | 112300 | 6246254000 | 47700 | 47700 | 47750 | 47700 | 611 |
| 570 | 20231107 | 112200 | 6217109050 | 47700 | 47700 | 47700 | 47700 | 5 |
| 571 | 20231107 | 112100 | 6216870550 | 47700 | 47750 | 47800 | 47700 | 808 |
| 572 | 20231107 | 112000 | 6178294900 | 47750 | 47750 | 47750 | 47750 | 249 |
| 573 | 20231107 | 111900 | 6166405150 | 47800 | 47750 | 47800 | 47750 | 144 |
| 574 | 20231107 | 111800 | 6159528050 | 47750 | 47800 | 47800 | 47750 | 348 |
| 575 | 20231107 | 111700 | 6142911000 | 47750 | 47750 | 47800 | 47750 | 863 |
| 576 | 20231107 | 111600 | 6101701000 | 47800 | 47800 | 47800 | 47750 | 39 |
| 577 | 20231107 | 111500 | 6099838150 | 47750 | 47800 | 47800 | 47750 | 29 |
| 578 | 20231107 | 111400 | 6098453150 | 47800 | 47750 | 47900 | 47700 | 674 |
| 579 | 20231107 | 111300 | 6066265550 | 47700 | 47650 | 47750 | 47650 | 1215 |
| 580 | 20231107 | 111200 | 6008298000 | 47700 | 47800 | 47850 | 47650 | 1430 |
| 581 | 20231107 | 111100 | 5940031000 | 47800 | 47850 | 47850 | 47800 | 478 |
| 582 | 20231107 | 111000 | 5917159900 | 47850 | 47850 | 47900 | 47850 | 59 |
| 583 | 20231107 | 110900 | 5914336100 | 47850 | 47850 | 47900 | 47850 | 842 |
| 584 | 20231107 | 110800 | 5874030300 | 47850 | 47850 | 47850 | 47850 | 5 |
| 585 | 20231107 | 110700 | 5873791050 | 47900 | 47950 | 47950 | 47900 | 720 |
| 586 | 20231107 | 110600 | 5839275400 | 48000 | 47950 | 48050 | 47950 | 485 |
| 587 | 20231107 | 110500 | 5816016900 | 47950 | 47950 | 48050 | 47900 | 272 |
| 588 | 20231107 | 110400 | 5802969300 | 48000 | 47900 | 48000 | 47900 | 878 |
| 589 | 20231107 | 110300 | 5760870100 | 47900 | 47900 | 47900 | 47900 | 14 |
| 590 | 20231107 | 110200 | 5760199500 | 47950 | 48050 | 48050 | 47950 | 245 |
| 591 | 20231107 | 110100 | 5748439500 | 48050 | 48000 | 48100 | 48000 | 191 |
| 592 | 20231107 | 110000 | 5739268100 | 48000 | 47950 | 48100 | 47950 | 573 |
| 593 | 20231107 | 105900 | 5711752450 | 48000 | 47850 | 48050 | 47850 | 878 |
| 594 | 20231107 | 105800 | 5669682650 | 47850 | 47800 | 47850 | 47800 | 1396 |
| 595 | 20231107 | 105700 | 5602922150 | 47800 | 47800 | 47800 | 47800 | 818 |
| 596 | 20231107 | 105600 | 5563821750 | 47800 | 47900 | 47900 | 47800 | 1235 |
| 597 | 20231107 | 105500 | 5504715400 | 47900 | 48000 | 48050 | 47900 | 3800 |
| 598 | 20231107 | 105400 | 5322336800 | 48000 | 48000 | 48050 | 48000 | 2390 |
| 599 | 20231107 | 105300 | 5207610100 | 48050 | 48100 | 48100 | 48050 | 38 |
| 600 | 20231107 | 105200 | 5205784150 | 48050 | 48050 | 48050 | 48050 | 65 |
| 601 | 20231107 | 105100 | 5202660900 | 48050 | 48050 | 48050 | 48050 | 10 |
| 602 | 20231107 | 105000 | 5202180400 | 48050 | 48000 | 48100 | 48000 | 32 |
| 603 | 20231107 | 104900 | 5200641350 | 48000 | 48050 | 48050 | 48000 | 991 |
| 604 | 20231107 | 104800 | 5153024600 | 48100 | 48050 | 48100 | 48050 | 131 |
| 605 | 20231107 | 104700 | 5146730000 | 48050 | 48100 | 48100 | 48050 | 625 |
| 606 | 20231107 | 104600 | 5116698400 | 48100 | 48100 | 48100 | 48050 | 1113 |
| 607 | 20231107 | 104500 | 5063201900 | 48050 | 48100 | 48100 | 48050 | 26 |
| 608 | 20231107 | 104400 | 5061951350 | 48100 | 48050 | 48100 | 48050 | 609 |
| 609 | 20231107 | 104300 | 5032661100 | 48050 | 48050 | 48050 | 48050 | 75 |
| 610 | 20231107 | 104200 | 5029057350 | 48050 | 48050 | 48050 | 48050 | 109 |
| 611 | 20231107 | 104100 | 5023819900 | 48050 | 48050 | 48100 | 48050 | 294 |
| 612 | 20231107 | 104000 | 5009685050 | 48050 | 48050 | 48100 | 48050 | 166 |
| 613 | 20231107 | 103900 | 5001703750 | 48100 | 48100 | 48100 | 48050 | 755 |
| 614 | 20231107 | 103800 | 4965407550 | 48100 | 48100 | 48100 | 48100 | 1946 |
| 615 | 20231107 | 103700 | 4871804950 | 48150 | 48150 | 48150 | 48100 | 545 |
| 616 | 20231107 | 103600 | 4845581850 | 48150 | 48150 | 48150 | 48150 | 560 |
| 617 | 20231107 | 103500 | 4818617850 | 48150 | 48150 | 48150 | 48150 | 231 |
| 618 | 20231107 | 103400 | 4807495200 | 48150 | 48200 | 48200 | 48150 | 495 |
| 619 | 20231107 | 103300 | 4783660200 | 48200 | 48250 | 48250 | 48200 | 356 |
| 620 | 20231107 | 103200 | 4766500850 | 48250 | 48250 | 48250 | 48200 | 32 |
| 621 | 20231107 | 103100 | 4764958000 | 48200 | 48250 | 48250 | 48200 | 406 |
| 622 | 20231107 | 103000 | 4745378800 | 48250 | 48200 | 48250 | 48200 | 611 |
| 623 | 20231107 | 102900 | 4715898600 | 48250 | 48300 | 48300 | 48250 | 324 |
| 624 | 20231107 | 102800 | 4700265450 | 48300 | 48300 | 48300 | 48300 | 121 |
| 625 | 20231107 | 102700 | 4694421150 | 48350 | 48250 | 48350 | 48250 | 36 |
| 626 | 20231107 | 102600 | 4692682050 | 48200 | 48250 | 48250 | 48200 | 508 |
| 627 | 20231107 | 102500 | 4668171450 | 48150 | 48200 | 48200 | 48150 | 916 |
| 628 | 20231107 | 102400 | 4624022850 | 48200 | 48150 | 48200 | 48150 | 757 |
| 629 | 20231107 | 102300 | 4587568100 | 48200 | 48200 | 48200 | 48150 | 195 |
| 630 | 20231107 | 102200 | 4578171050 | 48150 | 48200 | 48200 | 48150 | 284 |
| 631 | 20231107 | 102100 | 4564482750 | 48150 | 48150 | 48200 | 48150 | 296 |
| 632 | 20231107 | 102000 | 4550217700 | 48150 | 48200 | 48200 | 48150 | 141 |
| 633 | 20231107 | 101900 | 4543423750 | 48200 | 48200 | 48200 | 48200 | 420 |
| 634 | 20231107 | 101800 | 4523179750 | 48200 | 48200 | 48200 | 48200 | 188 |
| 635 | 20231107 | 101700 | 4514118150 | 48200 | 48200 | 48200 | 48150 | 185 |
| 636 | 20231107 | 101600 | 4505207800 | 48200 | 48200 | 48200 | 48200 | 600 |
| 637 | 20231107 | 101500 | 4476287800 | 48200 | 48200 | 48200 | 48150 | 257 |
| 638 | 20231107 | 101400 | 4463900900 | 48150 | 48150 | 48200 | 48100 | 472 |
| 639 | 20231107 | 101300 | 4441170750 | 48150 | 48100 | 48150 | 48100 | 1440 |
| 640 | 20231107 | 101200 | 4371842150 | 48150 | 48200 | 48200 | 48100 | 5723 |
| 641 | 20231107 | 101100 | 4096271200 | 48200 | 48200 | 48250 | 48200 | 498 |
| 642 | 20231107 | 101000 | 4072267150 | 48200 | 48250 | 48300 | 48200 | 263 |
| 643 | 20231107 | 100900 | 4059580300 | 48250 | 48200 | 48300 | 48200 | 1513 |
| 644 | 20231107 | 100800 | 3986579750 | 48250 | 48300 | 48300 | 48250 | 599 |
| 645 | 20231107 | 100700 | 3957677150 | 48300 | 48350 | 48350 | 48250 | 1623 |
| 646 | 20231107 | 100600 | 3879302650 | 48400 | 48400 | 48400 | 48350 | 119 |
| 647 | 20231107 | 100500 | 3873548700 | 48400 | 48400 | 48400 | 48300 | 1232 |
| 648 | 20231107 | 100400 | 3813941200 | 48400 | 48450 | 48450 | 48400 | 7 |
| 649 | 20231107 | 100300 | 3813602350 | 48450 | 48450 | 48500 | 48450 | 161 |
| 650 | 20231107 | 100200 | 3805801800 | 48500 | 48550 | 48550 | 48450 | 445 |
| 651 | 20231107 | 100100 | 3784215300 | 48500 | 48500 | 48600 | 48500 | 421 |
| 652 | 20231107 | 100000 | 3763793750 | 48450 | 48500 | 48600 | 48450 | 677 |
| 653 | 20231107 | 095900 | 3730960000 | 48600 | 48450 | 48600 | 48450 | 797 |
| 654 | 20231107 | 095800 | 3692311800 | 48500 | 48250 | 48500 | 48250 | 290 |
| 655 | 20231107 | 095700 | 3678302850 | 48300 | 48300 | 48300 | 48250 | 1215 |
| 656 | 20231107 | 095600 | 3619674150 | 48250 | 48250 | 48300 | 48250 | 221 |
| 657 | 20231107 | 095500 | 3609001200 | 48250 | 48300 | 48350 | 48250 | 817 |
| 658 | 20231107 | 095400 | 3569561000 | 48300 | 48350 | 48350 | 48300 | 174 |
| 659 | 20231107 | 095300 | 3561155300 | 48300 | 48300 | 48300 | 48250 | 690 |
| 660 | 20231107 | 095200 | 3527828350 | 48300 | 48300 | 48300 | 48250 | 326 |
| 661 | 20231107 | 095100 | 3512087750 | 48200 | 48250 | 48400 | 48200 | 1325 |
| 662 | 20231107 | 095000 | 3448134900 | 48250 | 48250 | 48250 | 48250 | 520 |
| 663 | 20231107 | 094900 | 3423044900 | 48250 | 48200 | 48250 | 48200 | 758 |
| 664 | 20231107 | 094800 | 3386482750 | 48200 | 48350 | 48350 | 48200 | 2364 |
| 665 | 20231107 | 094700 | 3272410950 | 48300 | 48250 | 48350 | 48250 | 420 |
| 666 | 20231107 | 094600 | 3252136800 | 48250 | 48350 | 48350 | 48250 | 811 |
| 667 | 20231107 | 094500 | 3212974500 | 48350 | 48450 | 48450 | 48350 | 3052 |
| 668 | 20231107 | 094400 | 3065302150 | 48500 | 48450 | 48500 | 48450 | 266 |
| 669 | 20231107 | 094300 | 3052413100 | 48450 | 48400 | 48550 | 48400 | 853 |
| 670 | 20231107 | 094200 | 3011086050 | 48450 | 48650 | 48650 | 48450 | 3825 |
| 671 | 20231107 | 094100 | 2825458400 | 48650 | 48700 | 48700 | 48650 | 638 |
| 672 | 20231107 | 094000 | 2794418800 | 48650 | 48800 | 48800 | 48650 | 4235 |
| 673 | 20231107 | 093900 | 2588031000 | 48800 | 48900 | 48900 | 48750 | 3631 |
| 674 | 20231107 | 093800 | 2410898700 | 48850 | 48800 | 48900 | 48800 | 593 |
| 675 | 20231107 | 093700 | 2381932400 | 48800 | 48900 | 48950 | 48800 | 1457 |
| 676 | 20231107 | 093600 | 2310720050 | 49000 | 48900 | 49050 | 48900 | 68 |
| 677 | 20231107 | 093500 | 2307390000 | 48900 | 49000 | 49100 | 48900 | 194 |
| 678 | 20231107 | 093400 | 2297890200 | 49100 | 49150 | 49150 | 49050 | 550 |
| 679 | 20231107 | 093300 | 2270886950 | 49150 | 48900 | 49150 | 48900 | 572 |
| 680 | 20231107 | 093200 | 2242835350 | 48900 | 48900 | 48900 | 48850 | 1625 |
| 681 | 20231107 | 093100 | 2163400350 | 48900 | 49000 | 49000 | 48900 | 847 |
| 682 | 20231107 | 093000 | 2121946100 | 49000 | 48950 | 49000 | 48950 | 310 |
| 683 | 20231107 | 092900 | 2106758950 | 48950 | 48950 | 48950 | 48850 | 754 |
| 684 | 20231107 | 092800 | 2069880650 | 48950 | 48900 | 48950 | 48850 | 934 |
| 685 | 20231107 | 092700 | 2024201700 | 48850 | 48800 | 48900 | 48800 | 1460 |
| 686 | 20231107 | 092600 | 1952917200 | 48800 | 48900 | 48900 | 48800 | 1091 |
| 687 | 20231107 | 092500 | 1899646850 | 48950 | 49000 | 49100 | 48950 | 819 |
| 688 | 20231107 | 092400 | 1859508300 | 49000 | 49000 | 49100 | 49000 | 307 |
| 689 | 20231107 | 092300 | 1844448750 | 49000 | 49050 | 49200 | 49000 | 320 |
| 690 | 20231107 | 092200 | 1828758550 | 49050 | 49000 | 49200 | 49000 | 1134 |
| 691 | 20231107 | 092100 | 1773107600 | 49000 | 49100 | 49100 | 49000 | 558 |
| 692 | 20231107 | 092000 | 1745735800 | 49100 | 49200 | 49250 | 49100 | 772 |
| 693 | 20231107 | 091900 | 1707769800 | 49200 | 49250 | 49300 | 49150 | 293 |
| 694 | 20231107 | 091800 | 1693359300 | 49300 | 49250 | 49300 | 49100 | 999 |
| 695 | 20231107 | 091700 | 1644182500 | 49250 | 49250 | 49350 | 49200 | 1598 |
| 696 | 20231107 | 091600 | 1565447150 | 49250 | 48800 | 49250 | 48700 | 1660 |
| 697 | 20231107 | 091500 | 1484195250 | 48700 | 48700 | 48700 | 48600 | 759 |
| 698 | 20231107 | 091400 | 1447257950 | 48650 | 48650 | 48700 | 48550 | 1399 |
| 699 | 20231107 | 091300 | 1379218600 | 48650 | 48500 | 48650 | 48500 | 612 |
| 700 | 20231107 | 091200 | 1349464150 | 48500 | 48550 | 48550 | 48500 | 410 |
| 701 | 20231107 | 091100 | 1329571150 | 48550 | 48550 | 48550 | 48500 | 983 |
| 702 | 20231107 | 091000 | 1281868350 | 48600 | 48650 | 48700 | 48550 | 1719 |
| 703 | 20231107 | 090900 | 1198345050 | 48700 | 48950 | 48950 | 48700 | 261 |
| 704 | 20231107 | 090800 | 1185627350 | 48750 | 48700 | 49000 | 48550 | 1529 |
| 705 | 20231107 | 090700 | 1110917400 | 48750 | 48550 | 48750 | 48550 | 852 |
| 706 | 20231107 | 090600 | 1069466000 | 48550 | 48500 | 48750 | 48500 | 1580 |
| 707 | 20231107 | 090500 | 992762550 | 48550 | 48650 | 48650 | 48500 | 1867 |
| 708 | 20231107 | 090400 | 902179750 | 48650 | 48650 | 48650 | 48550 | 2013 |
| 709 | 20231107 | 090300 | 804319250 | 48600 | 48700 | 49000 | 48550 | 1348 |
| 710 | 20231107 | 090200 | 738701100 | 48550 | 48600 | 48700 | 48500 | 1806 |
| 711 | 20231107 | 090100 | 650840950 | 48600 | 48700 | 48800 | 48550 | 2101 |
| 712 | 20231107 | 090000 | 548624850 | 48800 | 49500 | 49500 | 48750 | 11131 |