41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 211900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 3 | 20231107 | 211800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20231107 | 211700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20231107 | 211600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20231107 | 211500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20231107 | 211400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20231107 | 211300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20231107 | 211200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20231107 | 211100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20231107 | 211000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20231107 | 210900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20231107 | 210800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20231107 | 210700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20231107 | 210600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20231107 | 210500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20231107 | 210400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20231107 | 210300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20231107 | 210200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20231107 | 210100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20231107 | 210000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20231107 | 205900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20231107 | 205800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20231107 | 205700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20231107 | 205600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20231107 | 205500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20231107 | 205400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20231107 | 205300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20231107 | 205200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20231107 | 205100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20231107 | 205000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20231107 | 204900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 33 | 20231107 | 204800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20231107 | 204700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20231107 | 204600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20231107 | 204500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20231107 | 204400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20231107 | 204300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20231107 | 204200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20231107 | 204100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20231107 | 204000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20231107 | 203900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20231107 | 203800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20231107 | 203700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20231107 | 203600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20231107 | 203500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20231107 | 203400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20231107 | 203300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20231107 | 203200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20231107 | 203100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20231107 | 203000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20231107 | 202900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20231107 | 202800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20231107 | 202700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20231107 | 202600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20231107 | 202500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20231107 | 202400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20231107 | 202300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20231107 | 202200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20231107 | 202100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20231107 | 202000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20231107 | 201900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 63 | 20231107 | 201800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20231107 | 201700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20231107 | 201600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20231107 | 201500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20231107 | 201400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20231107 | 201300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20231107 | 201200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20231107 | 201100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20231107 | 201000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20231107 | 200900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20231107 | 200800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20231107 | 200700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20231107 | 200600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20231107 | 200500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20231107 | 200400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20231107 | 200300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20231107 | 200200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20231107 | 200100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20231107 | 200000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20231107 | 195900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20231107 | 195800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20231107 | 195700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20231107 | 195600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20231107 | 195500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20231107 | 195400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20231107 | 195300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20231107 | 195200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20231107 | 195100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20231107 | 195000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20231107 | 194900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 93 | 20231107 | 194800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20231107 | 194700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20231107 | 194600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20231107 | 194500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20231107 | 194400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20231107 | 194300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20231107 | 194200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20231107 | 194100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20231107 | 194000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20231107 | 193900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20231107 | 193800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20231107 | 193700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20231107 | 193600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20231107 | 193500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20231107 | 193400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20231107 | 193300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20231107 | 193200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20231107 | 193100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20231107 | 193000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20231107 | 192900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20231107 | 192800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20231107 | 192700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20231107 | 192600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20231107 | 192500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20231107 | 192400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20231107 | 192300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20231107 | 192200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20231107 | 192100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20231107 | 192000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20231107 | 191900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 123 | 20231107 | 191800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20231107 | 191700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20231107 | 191600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20231107 | 191500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20231107 | 191400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20231107 | 191300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20231107 | 191200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20231107 | 191100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20231107 | 191000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20231107 | 190900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20231107 | 190800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20231107 | 190700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20231107 | 190600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20231107 | 190500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20231107 | 190400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20231107 | 190300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20231107 | 190200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20231107 | 190100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20231107 | 190000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20231107 | 185900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20231107 | 185800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20231107 | 185700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20231107 | 185600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20231107 | 185500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20231107 | 185400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20231107 | 185300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20231107 | 185200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20231107 | 185100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20231107 | 185000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20231107 | 184900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 153 | 20231107 | 184800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20231107 | 184700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20231107 | 184600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20231107 | 184500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20231107 | 184400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20231107 | 184300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20231107 | 184200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20231107 | 184100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20231107 | 184000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20231107 | 183900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20231107 | 183800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20231107 | 183700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20231107 | 183600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20231107 | 183500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20231107 | 183400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20231107 | 183300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20231107 | 183200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20231107 | 183100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20231107 | 183000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20231107 | 182900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20231107 | 182800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20231107 | 182700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20231107 | 182600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20231107 | 182500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20231107 | 182400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20231107 | 182300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20231107 | 182200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20231107 | 182100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20231107 | 182000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20231107 | 181900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 183 | 20231107 | 181800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20231107 | 181700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20231107 | 181600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20231107 | 181500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20231107 | 181400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20231107 | 181300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20231107 | 181200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20231107 | 181100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20231107 | 181000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20231107 | 180900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20231107 | 180800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20231107 | 180700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20231107 | 180600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20231107 | 180500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20231107 | 180400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20231107 | 180300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20231107 | 180200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20231107 | 180100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20231107 | 180000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20231107 | 175900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20231107 | 175800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20231107 | 175700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20231107 | 175600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20231107 | 175500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20231107 | 175400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20231107 | 175300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20231107 | 175200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20231107 | 175100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20231107 | 175000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20231107 | 174900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 213 | 20231107 | 174800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20231107 | 174700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20231107 | 174600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20231107 | 174500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20231107 | 174400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20231107 | 174300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20231107 | 174200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20231107 | 174100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20231107 | 174000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20231107 | 173900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20231107 | 173800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20231107 | 173700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20231107 | 173600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20231107 | 173500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20231107 | 173400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20231107 | 173300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20231107 | 173200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20231107 | 173100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20231107 | 173000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20231107 | 172900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20231107 | 172800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20231107 | 172700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20231107 | 172600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20231107 | 172500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20231107 | 172400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20231107 | 172300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20231107 | 172200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20231107 | 172100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20231107 | 172000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20231107 | 171900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 243 | 20231107 | 171800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 244 | 20231107 | 171700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20231107 | 171600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 246 | 20231107 | 171500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 247 | 20231107 | 171400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 248 | 20231107 | 171300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20231107 | 171200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20231107 | 171100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 251 | 20231107 | 171000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 252 | 20231107 | 170900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 253 | 20231107 | 170800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 254 | 20231107 | 170700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 255 | 20231107 | 170600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 256 | 20231107 | 170500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 257 | 20231107 | 170400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 258 | 20231107 | 170300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 259 | 20231107 | 170200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 260 | 20231107 | 170100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 261 | 20231107 | 170000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 262 | 20231107 | 165900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 263 | 20231107 | 165800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 264 | 20231107 | 165700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 265 | 20231107 | 165600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 266 | 20231107 | 165500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 267 | 20231107 | 165400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 268 | 20231107 | 165300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 269 | 20231107 | 165200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 270 | 20231107 | 165100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 271 | 20231107 | 165000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 272 | 20231107 | 164900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 273 | 20231107 | 164800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 274 | 20231107 | 164700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 275 | 20231107 | 164600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 276 | 20231107 | 164500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 277 | 20231107 | 164400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 278 | 20231107 | 164300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 279 | 20231107 | 164200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 280 | 20231107 | 164100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 281 | 20231107 | 164000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 282 | 20231107 | 163900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 283 | 20231107 | 163800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 284 | 20231107 | 163700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 285 | 20231107 | 163600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 286 | 20231107 | 163500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 287 | 20231107 | 163400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 288 | 20231107 | 163300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 289 | 20231107 | 163200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 290 | 20231107 | 163100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 291 | 20231107 | 163000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 292 | 20231107 | 162900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 293 | 20231107 | 162800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 294 | 20231107 | 162700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 295 | 20231107 | 162600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 296 | 20231107 | 162500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 297 | 20231107 | 162400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 298 | 20231107 | 162300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 299 | 20231107 | 162200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 300 | 20231107 | 162100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 301 | 20231107 | 162000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 302 | 20231107 | 161900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 303 | 20231107 | 161800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 304 | 20231107 | 161700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 305 | 20231107 | 161600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 306 | 20231107 | 161500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 307 | 20231107 | 161400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 308 | 20231107 | 161300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 309 | 20231107 | 161200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 310 | 20231107 | 161100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 311 | 20231107 | 161000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 312 | 20231107 | 160900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 313 | 20231107 | 160800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 314 | 20231107 | 160700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 315 | 20231107 | 160600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 316 | 20231107 | 160500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 317 | 20231107 | 160400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 318 | 20231107 | 160300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 319 | 20231107 | 160200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 320 | 20231107 | 160100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 321 | 20231107 | 160000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 322 | 20231107 | 155900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 323 | 20231107 | 155800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 324 | 20231107 | 155700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 325 | 20231107 | 155600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 326 | 20231107 | 155500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 327 | 20231107 | 155400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 328 | 20231107 | 155300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 329 | 20231107 | 155200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 330 | 20231107 | 155100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 331 | 20231107 | 155000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 332 | 20231107 | 154900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 333 | 20231107 | 154800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 334 | 20231107 | 154700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 335 | 20231107 | 154600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 336 | 20231107 | 154500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 337 | 20231107 | 154400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 338 | 20231107 | 154300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 339 | 20231107 | 154200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 340 | 20231107 | 154100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 341 | 20231107 | 154000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 342 | 20231107 | 153900 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 343 | 20231107 | 153800 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 344 | 20231107 | 153700 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 345 | 20231107 | 153600 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 346 | 20231107 | 153500 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 347 | 20231107 | 153400 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 348 | 20231107 | 153300 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 349 | 20231107 | 153200 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 350 | 20231107 | 153100 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 351 | 20231107 | 153000 | 142707407150 | 37000 | 37000 | 37000 | 37000 | 44860 |
| 352 | 20231107 | 152900 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 353 | 20231107 | 152800 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 354 | 20231107 | 152700 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 355 | 20231107 | 152600 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 356 | 20231107 | 152500 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 357 | 20231107 | 152400 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 358 | 20231107 | 152300 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 359 | 20231107 | 152200 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 360 | 20231107 | 152100 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 361 | 20231107 | 152000 | 141047587150 | 37000 | 37000 | 37000 | 37000 | 0 |
| 362 | 20231107 | 151900 | 141047587150 | 37000 | 37050 | 37050 | 37000 | 10442 |
| 363 | 20231107 | 151800 | 140661128750 | 37050 | 37100 | 37100 | 37000 | 7999 |
| 364 | 20231107 | 151700 | 140364853550 | 37100 | 37100 | 37100 | 37050 | 2595 |
| 365 | 20231107 | 151600 | 140268688300 | 37050 | 37100 | 37150 | 37050 | 6439 |
| 366 | 20231107 | 151500 | 140029812350 | 37100 | 37100 | 37150 | 37100 | 5109 |
| 367 | 20231107 | 151400 | 139840235000 | 37150 | 37100 | 37150 | 37100 | 2570 |
| 368 | 20231107 | 151300 | 139744824750 | 37100 | 37100 | 37150 | 37100 | 4562 |
| 369 | 20231107 | 151200 | 139575435650 | 37100 | 37050 | 37150 | 37000 | 3831 |
| 370 | 20231107 | 151100 | 139433292350 | 37000 | 37200 | 37200 | 37000 | 12113 |
| 371 | 20231107 | 151000 | 138983649600 | 37150 | 37150 | 37250 | 37150 | 7195 |
| 372 | 20231107 | 150900 | 138716034250 | 37200 | 37150 | 37200 | 37100 | 3033 |
| 373 | 20231107 | 150800 | 138603338950 | 37150 | 37100 | 37150 | 37050 | 3598 |
| 374 | 20231107 | 150700 | 138469732400 | 37100 | 37100 | 37150 | 37050 | 4584 |
| 375 | 20231107 | 150600 | 138299642650 | 37100 | 37100 | 37100 | 37050 | 1685 |
| 376 | 20231107 | 150500 | 138237138700 | 37050 | 37050 | 37100 | 37000 | 6396 |
| 377 | 20231107 | 150400 | 137999993650 | 37050 | 37050 | 37100 | 37000 | 4033 |
| 378 | 20231107 | 150300 | 137850609500 | 37050 | 37150 | 37150 | 37000 | 3347 |
| 379 | 20231107 | 150200 | 137726537250 | 37150 | 37100 | 37150 | 37050 | 2699 |
| 380 | 20231107 | 150100 | 137626413950 | 37100 | 37000 | 37100 | 36950 | 3285 |
| 381 | 20231107 | 150000 | 137504751350 | 37000 | 36950 | 37000 | 36900 | 1443 |
| 382 | 20231107 | 145900 | 137451436550 | 36950 | 36950 | 36950 | 36900 | 932 |
| 383 | 20231107 | 145800 | 137417007250 | 36900 | 36950 | 37050 | 36850 | 5239 |
| 384 | 20231107 | 145700 | 137223644550 | 36950 | 37100 | 37100 | 36900 | 4405 |
| 385 | 20231107 | 145600 | 137060713400 | 37100 | 37150 | 37150 | 37000 | 5042 |
| 386 | 20231107 | 145500 | 136873737800 | 37150 | 37000 | 37150 | 37000 | 5355 |
| 387 | 20231107 | 145400 | 136675022150 | 37050 | 37000 | 37050 | 37000 | 1294 |
| 388 | 20231107 | 145300 | 136627089900 | 37050 | 37000 | 37050 | 37000 | 1717 |
| 389 | 20231107 | 145200 | 136563508350 | 37000 | 36950 | 37100 | 36900 | 4473 |
| 390 | 20231107 | 145100 | 136397956950 | 37000 | 36950 | 37000 | 36900 | 1589 |
| 391 | 20231107 | 145000 | 136339257050 | 36950 | 36900 | 36950 | 36850 | 3294 |
| 392 | 20231107 | 144900 | 136217719800 | 36900 | 36850 | 36900 | 36800 | 5586 |
| 393 | 20231107 | 144800 | 136011859550 | 36850 | 36900 | 36900 | 36850 | 1498 |
| 394 | 20231107 | 144700 | 135956634900 | 36900 | 37000 | 37000 | 36850 | 8268 |
| 395 | 20231107 | 144600 | 135651437750 | 37000 | 37000 | 37050 | 36950 | 3708 |
| 396 | 20231107 | 144500 | 135514159100 | 37000 | 37000 | 37050 | 37000 | 895 |
| 397 | 20231107 | 144400 | 135481016700 | 37050 | 37150 | 37200 | 36950 | 9416 |
| 398 | 20231107 | 144300 | 135132151400 | 37200 | 37100 | 37200 | 37050 | 6571 |
| 399 | 20231107 | 144200 | 134888123350 | 37100 | 37100 | 37100 | 37050 | 2218 |
| 400 | 20231107 | 144100 | 134805865300 | 37100 | 37050 | 37100 | 37000 | 3681 |
| 401 | 20231107 | 144000 | 134669466150 | 37050 | 36950 | 37050 | 36950 | 6937 |
| 402 | 20231107 | 143900 | 134412826750 | 36950 | 37000 | 37000 | 36950 | 2503 |
| 403 | 20231107 | 143800 | 134320318150 | 37000 | 37000 | 37000 | 36900 | 2699 |
| 404 | 20231107 | 143700 | 134220574800 | 37000 | 36950 | 37000 | 36900 | 4653 |
| 405 | 20231107 | 143600 | 134048737800 | 36950 | 36950 | 37000 | 36900 | 3131 |
| 406 | 20231107 | 143500 | 133933065250 | 36950 | 36850 | 36950 | 36750 | 3032 |
| 407 | 20231107 | 143400 | 133821172600 | 36800 | 36800 | 36850 | 36750 | 4431 |
| 408 | 20231107 | 143300 | 133658123800 | 36800 | 36850 | 36950 | 36800 | 5787 |
| 409 | 20231107 | 143200 | 133444754750 | 36900 | 36850 | 36950 | 36800 | 3790 |
| 410 | 20231107 | 143100 | 133304878650 | 36800 | 36750 | 36900 | 36700 | 2555 |
| 411 | 20231107 | 143000 | 133210819600 | 36700 | 36650 | 36750 | 36600 | 3454 |
| 412 | 20231107 | 142900 | 133084143350 | 36650 | 36600 | 36700 | 36550 | 3927 |
| 413 | 20231107 | 142800 | 132940270050 | 36600 | 36600 | 36650 | 36550 | 7121 |
| 414 | 20231107 | 142700 | 132679644950 | 36600 | 36600 | 36650 | 36550 | 8658 |
| 415 | 20231107 | 142600 | 132362925050 | 36700 | 36700 | 36700 | 36600 | 12258 |
| 416 | 20231107 | 142500 | 131913772450 | 36700 | 36650 | 36750 | 36650 | 3532 |
| 417 | 20231107 | 142400 | 131784189400 | 36650 | 36700 | 36750 | 36650 | 8462 |
| 418 | 20231107 | 142300 | 131473724350 | 36700 | 36800 | 36800 | 36700 | 3869 |
| 419 | 20231107 | 142200 | 131331645700 | 36750 | 36750 | 36850 | 36750 | 6631 |
| 420 | 20231107 | 142100 | 131087771500 | 36750 | 36850 | 36850 | 36750 | 9080 |
| 421 | 20231107 | 142000 | 130753822450 | 36850 | 36850 | 36850 | 36800 | 855 |
| 422 | 20231107 | 141900 | 130722326950 | 36850 | 36850 | 36850 | 36800 | 1692 |
| 423 | 20231107 | 141800 | 130659985850 | 36850 | 36850 | 36850 | 36800 | 635 |
| 424 | 20231107 | 141700 | 130636594900 | 36850 | 36850 | 36850 | 36800 | 1847 |
| 425 | 20231107 | 141600 | 130568576550 | 36850 | 36800 | 37000 | 36750 | 2693 |
| 426 | 20231107 | 141500 | 130469324250 | 36800 | 36900 | 36900 | 36750 | 7106 |
| 427 | 20231107 | 141400 | 130207785900 | 36900 | 36900 | 36950 | 36850 | 7832 |
| 428 | 20231107 | 141300 | 129918983450 | 36900 | 36950 | 37000 | 36900 | 2459 |
| 429 | 20231107 | 141200 | 129828150200 | 37000 | 36950 | 37000 | 36950 | 739 |
| 430 | 20231107 | 141100 | 129800836850 | 37000 | 36900 | 37000 | 36900 | 2871 |
| 431 | 20231107 | 141000 | 129694753400 | 36950 | 36850 | 36950 | 36850 | 3808 |
| 432 | 20231107 | 140900 | 129554325800 | 36850 | 36850 | 36900 | 36850 | 1646 |
| 433 | 20231107 | 140800 | 129493661150 | 36850 | 36950 | 37000 | 36800 | 17248 |
| 434 | 20231107 | 140700 | 128857498800 | 36950 | 37000 | 37050 | 36950 | 6619 |
| 435 | 20231107 | 140600 | 128612693350 | 37050 | 37000 | 37050 | 37000 | 963 |
| 436 | 20231107 | 140500 | 128577046250 | 37000 | 37050 | 37050 | 37000 | 881 |
| 437 | 20231107 | 140400 | 128544420150 | 37000 | 37050 | 37050 | 37000 | 1691 |
| 438 | 20231107 | 140300 | 128481787550 | 37000 | 37100 | 37100 | 37000 | 1645 |
| 439 | 20231107 | 140200 | 128420853350 | 37100 | 37050 | 37100 | 37050 | 1067 |
| 440 | 20231107 | 140100 | 128381317700 | 37050 | 37100 | 37150 | 37050 | 4601 |
| 441 | 20231107 | 140000 | 128210636850 | 37100 | 37100 | 37150 | 37100 | 748 |
| 442 | 20231107 | 135900 | 128182876650 | 37150 | 37100 | 37150 | 37050 | 2973 |
| 443 | 20231107 | 135800 | 128072598100 | 37100 | 37050 | 37100 | 37050 | 1485 |
| 444 | 20231107 | 135700 | 128017523550 | 37050 | 37050 | 37100 | 37000 | 2871 |
| 445 | 20231107 | 135600 | 127911150600 | 37000 | 37000 | 37050 | 36950 | 3594 |
| 446 | 20231107 | 135500 | 127778178350 | 37000 | 37050 | 37100 | 37000 | 7395 |
| 447 | 20231107 | 135400 | 127504391750 | 37050 | 37150 | 37150 | 37050 | 6285 |
| 448 | 20231107 | 135300 | 127271337850 | 37150 | 37100 | 37150 | 37100 | 1032 |
| 449 | 20231107 | 135200 | 127233031700 | 37100 | 37150 | 37150 | 37100 | 2026 |
| 450 | 20231107 | 135100 | 127157854200 | 37150 | 37150 | 37150 | 37100 | 1167 |
| 451 | 20231107 | 135000 | 127114537650 | 37100 | 37150 | 37200 | 37100 | 5951 |
| 452 | 20231107 | 134900 | 126893420400 | 37150 | 37200 | 37200 | 37150 | 1915 |
| 453 | 20231107 | 134800 | 126822190300 | 37150 | 37250 | 37300 | 37150 | 7889 |
| 454 | 20231107 | 134700 | 126528561450 | 37250 | 37350 | 37350 | 37250 | 5212 |
| 455 | 20231107 | 134600 | 126334190000 | 37350 | 37300 | 37350 | 37300 | 1761 |
| 456 | 20231107 | 134500 | 126268452700 | 37300 | 37350 | 37350 | 37300 | 1464 |
| 457 | 20231107 | 134400 | 126213788750 | 37300 | 37300 | 37350 | 37250 | 4994 |
| 458 | 20231107 | 134300 | 126027497300 | 37250 | 37150 | 37300 | 37100 | 8813 |
| 459 | 20231107 | 134200 | 125699869100 | 37100 | 37100 | 37150 | 37100 | 1706 |
| 460 | 20231107 | 134100 | 125636566550 | 37100 | 37150 | 37150 | 37100 | 1133 |
| 461 | 20231107 | 134000 | 125594504650 | 37150 | 37050 | 37150 | 37050 | 3002 |
| 462 | 20231107 | 133900 | 125483113050 | 37050 | 37150 | 37150 | 37050 | 3107 |
| 463 | 20231107 | 133800 | 125367848200 | 37150 | 37150 | 37150 | 37100 | 885 |
| 464 | 20231107 | 133700 | 125334999100 | 37150 | 37100 | 37150 | 37100 | 352 |
| 465 | 20231107 | 133600 | 125321929250 | 37100 | 37100 | 37100 | 37050 | 1345 |
| 466 | 20231107 | 133500 | 125272045000 | 37100 | 37050 | 37100 | 37000 | 4173 |
| 467 | 20231107 | 133400 | 125117484450 | 37050 | 37100 | 37150 | 37050 | 4960 |
| 468 | 20231107 | 133300 | 124933576300 | 37150 | 37150 | 37150 | 37100 | 258 |
| 469 | 20231107 | 133200 | 124924000100 | 37150 | 37100 | 37200 | 37100 | 4016 |
| 470 | 20231107 | 133100 | 124774833850 | 37150 | 37150 | 37150 | 37100 | 1924 |
| 471 | 20231107 | 133000 | 124703378700 | 37150 | 37150 | 37150 | 37100 | 3728 |
| 472 | 20231107 | 132900 | 124564931650 | 37150 | 37150 | 37150 | 37100 | 2964 |
| 473 | 20231107 | 132800 | 124454836800 | 37150 | 37150 | 37150 | 37100 | 606 |
| 474 | 20231107 | 132700 | 124432346750 | 37100 | 37150 | 37150 | 37100 | 408 |
| 475 | 20231107 | 132600 | 124417202900 | 37150 | 37150 | 37150 | 37100 | 1090 |
| 476 | 20231107 | 132500 | 124376718000 | 37150 | 37200 | 37200 | 37150 | 926 |
| 477 | 20231107 | 132400 | 124342306300 | 37150 | 37250 | 37250 | 37150 | 1870 |
| 478 | 20231107 | 132300 | 124272717750 | 37250 | 37300 | 37300 | 37200 | 3720 |
| 479 | 20231107 | 132200 | 124134086950 | 37250 | 37300 | 37300 | 37200 | 1835 |
| 480 | 20231107 | 132100 | 124065735050 | 37250 | 37250 | 37350 | 37200 | 6143 |
| 481 | 20231107 | 132000 | 123836746000 | 37250 | 37100 | 37250 | 37100 | 5502 |
| 482 | 20231107 | 131900 | 123632243800 | 37050 | 37100 | 37150 | 37050 | 3446 |
| 483 | 20231107 | 131800 | 123504396400 | 37100 | 37100 | 37150 | 37100 | 328 |
| 484 | 20231107 | 131700 | 123492225450 | 37100 | 37150 | 37200 | 37100 | 2050 |
| 485 | 20231107 | 131600 | 123416066000 | 37150 | 37200 | 37200 | 37150 | 409 |
| 486 | 20231107 | 131500 | 123400856500 | 37150 | 37200 | 37250 | 37150 | 1102 |
| 487 | 20231107 | 131400 | 123359900550 | 37200 | 37050 | 37250 | 37050 | 4657 |
| 488 | 20231107 | 131300 | 123186995000 | 37050 | 37050 | 37100 | 37050 | 436 |
| 489 | 20231107 | 131200 | 123170831950 | 37100 | 37100 | 37100 | 37050 | 693 |
| 490 | 20231107 | 131100 | 123145135900 | 37100 | 37100 | 37150 | 37050 | 3355 |
| 491 | 20231107 | 131000 | 123020767500 | 37150 | 37350 | 37350 | 37100 | 24899 |
| 492 | 20231107 | 130900 | 122093071400 | 37350 | 37250 | 37350 | 37250 | 12944 |
| 493 | 20231107 | 130800 | 121610487750 | 37250 | 37200 | 37250 | 37200 | 1697 |
| 494 | 20231107 | 130700 | 121547292800 | 37250 | 37250 | 37250 | 37200 | 1249 |
| 495 | 20231107 | 130600 | 121500772150 | 37200 | 37250 | 37250 | 37200 | 2002 |
| 496 | 20231107 | 130500 | 121426242450 | 37250 | 37250 | 37300 | 37200 | 2336 |
| 497 | 20231107 | 130400 | 121339231450 | 37300 | 37250 | 37300 | 37250 | 3125 |
| 498 | 20231107 | 130300 | 121222804000 | 37250 | 37200 | 37300 | 37150 | 7994 |
| 499 | 20231107 | 130200 | 120925045300 | 37250 | 37150 | 37250 | 37100 | 8926 |
| 500 | 20231107 | 130100 | 120593196800 | 37150 | 37200 | 37250 | 37150 | 5834 |
| 501 | 20231107 | 130000 | 120376280250 | 37200 | 37250 | 37250 | 37200 | 3735 |
| 502 | 20231107 | 125900 | 120237313450 | 37250 | 37150 | 37250 | 37100 | 6887 |
| 503 | 20231107 | 125800 | 119981194050 | 37150 | 37150 | 37250 | 37050 | 10217 |
| 504 | 20231107 | 125700 | 119601556900 | 37200 | 37150 | 37200 | 37100 | 6036 |
| 505 | 20231107 | 125600 | 119377214150 | 37150 | 37150 | 37200 | 37100 | 6190 |
| 506 | 20231107 | 125500 | 119147165150 | 37150 | 37050 | 37200 | 37000 | 11093 |
| 507 | 20231107 | 125400 | 118735250400 | 37000 | 37050 | 37050 | 37000 | 3654 |
| 508 | 20231107 | 125300 | 118599957100 | 37000 | 37050 | 37100 | 37000 | 8270 |
| 509 | 20231107 | 125200 | 118293397950 | 37050 | 36950 | 37100 | 36950 | 10524 |
| 510 | 20231107 | 125100 | 117903631050 | 37000 | 36950 | 37000 | 36900 | 2151 |
| 511 | 20231107 | 125000 | 117824165650 | 36900 | 36950 | 36950 | 36900 | 5609 |
| 512 | 20231107 | 124900 | 117616939900 | 36950 | 36850 | 36950 | 36850 | 2581 |
| 513 | 20231107 | 124800 | 117521684550 | 36850 | 36850 | 36900 | 36800 | 10458 |
| 514 | 20231107 | 124700 | 117136194500 | 36850 | 36700 | 36850 | 36700 | 3143 |
| 515 | 20231107 | 124600 | 117020521150 | 36750 | 36750 | 36750 | 36700 | 2177 |
| 516 | 20231107 | 124500 | 116940527650 | 36700 | 36650 | 36750 | 36600 | 4483 |
| 517 | 20231107 | 124400 | 116776069250 | 36600 | 36650 | 36700 | 36600 | 3069 |
| 518 | 20231107 | 124300 | 116663705050 | 36650 | 36700 | 36700 | 36650 | 2087 |
| 519 | 20231107 | 124200 | 116587209150 | 36700 | 36650 | 36700 | 36600 | 2442 |
| 520 | 20231107 | 124100 | 116497699600 | 36650 | 36650 | 36650 | 36600 | 545 |
| 521 | 20231107 | 124000 | 116477734600 | 36650 | 36650 | 36650 | 36600 | 2500 |
| 522 | 20231107 | 123900 | 116386167750 | 36650 | 36650 | 36650 | 36600 | 1202 |
| 523 | 20231107 | 123800 | 116342141000 | 36650 | 36650 | 36650 | 36550 | 3713 |
| 524 | 20231107 | 123700 | 116206246200 | 36650 | 36800 | 36800 | 36650 | 8319 |
| 525 | 20231107 | 123600 | 115900760600 | 36850 | 36850 | 36850 | 36750 | 6070 |
| 526 | 20231107 | 123500 | 115677293200 | 36850 | 36900 | 36900 | 36750 | 12824 |
| 527 | 20231107 | 123400 | 115204949200 | 36850 | 36800 | 36900 | 36750 | 11904 |
| 528 | 20231107 | 123300 | 114766422600 | 36800 | 36650 | 36800 | 36650 | 8028 |
| 529 | 20231107 | 123200 | 114471420650 | 36650 | 36650 | 36650 | 36600 | 7199 |
| 530 | 20231107 | 123100 | 114207618400 | 36600 | 36550 | 36650 | 36550 | 3350 |
| 531 | 20231107 | 123000 | 114084949050 | 36550 | 36450 | 36600 | 36400 | 7102 |
| 532 | 20231107 | 122900 | 113825838300 | 36400 | 36350 | 36450 | 36300 | 7827 |
| 533 | 20231107 | 122800 | 113541260650 | 36350 | 36400 | 36450 | 36350 | 2841 |
| 534 | 20231107 | 122700 | 113437858050 | 36400 | 36450 | 36500 | 36350 | 9556 |
| 535 | 20231107 | 122600 | 113090101200 | 36450 | 36600 | 36650 | 36400 | 17635 |
| 536 | 20231107 | 122500 | 112447275100 | 36550 | 36600 | 36650 | 36550 | 3121 |
| 537 | 20231107 | 122400 | 112333071650 | 36550 | 36550 | 36650 | 36500 | 4716 |
| 538 | 20231107 | 122300 | 112160602050 | 36550 | 36650 | 36650 | 36550 | 5266 |
| 539 | 20231107 | 122200 | 111968042550 | 36600 | 36650 | 36650 | 36550 | 2376 |
| 540 | 20231107 | 122100 | 111881080400 | 36650 | 36650 | 36700 | 36550 | 4432 |
| 541 | 20231107 | 122000 | 111718686600 | 36700 | 36700 | 36750 | 36650 | 4985 |
| 542 | 20231107 | 121900 | 111535706650 | 36700 | 36750 | 36800 | 36650 | 10106 |
| 543 | 20231107 | 121800 | 111164706950 | 36700 | 36650 | 36750 | 36550 | 3125 |
| 544 | 20231107 | 121700 | 111050145950 | 36650 | 36450 | 36650 | 36400 | 12029 |
| 545 | 20231107 | 121600 | 110611094850 | 36500 | 36450 | 36500 | 36450 | 6215 |
| 546 | 20231107 | 121500 | 110384367800 | 36500 | 36350 | 36500 | 36350 | 4368 |
| 547 | 20231107 | 121400 | 110225295200 | 36350 | 36400 | 36450 | 36350 | 3292 |
| 548 | 20231107 | 121300 | 110105458150 | 36450 | 36450 | 36450 | 36400 | 6411 |
| 549 | 20231107 | 121200 | 109871923800 | 36450 | 36450 | 36500 | 36350 | 14123 |
| 550 | 20231107 | 121100 | 109357987700 | 36500 | 36450 | 36500 | 36350 | 16315 |
| 551 | 20231107 | 121000 | 108763949100 | 36450 | 36500 | 36650 | 36450 | 9424 |
| 552 | 20231107 | 120900 | 108419996350 | 36500 | 36600 | 36650 | 36500 | 29644 |
| 553 | 20231107 | 120800 | 107336849450 | 36600 | 36750 | 36750 | 36600 | 9989 |
| 554 | 20231107 | 120700 | 106970622300 | 36700 | 36750 | 36800 | 36700 | 4564 |
| 555 | 20231107 | 120600 | 106802970150 | 36750 | 36750 | 36850 | 36700 | 19187 |
| 556 | 20231107 | 120500 | 106097705300 | 36750 | 36800 | 36850 | 36700 | 9746 |
| 557 | 20231107 | 120400 | 105739491750 | 36750 | 36850 | 36900 | 36750 | 10143 |
| 558 | 20231107 | 120300 | 105366239550 | 36900 | 36800 | 36950 | 36800 | 12339 |
| 559 | 20231107 | 120200 | 104911905250 | 36800 | 36950 | 37000 | 36800 | 22670 |
| 560 | 20231107 | 120100 | 104075742400 | 36950 | 37050 | 37050 | 36950 | 2959 |
| 561 | 20231107 | 120000 | 103966293650 | 37050 | 36950 | 37050 | 36950 | 5094 |
| 562 | 20231107 | 115900 | 103778021000 | 36950 | 37100 | 37100 | 36950 | 9257 |
| 563 | 20231107 | 115800 | 103435504600 | 37100 | 37150 | 37150 | 37050 | 2232 |
| 564 | 20231107 | 115700 | 103352726450 | 37100 | 37050 | 37150 | 37050 | 2309 |
| 565 | 20231107 | 115600 | 103267108900 | 37100 | 37050 | 37100 | 37000 | 2893 |
| 566 | 20231107 | 115500 | 103159931100 | 37050 | 37050 | 37050 | 37000 | 9100 |
| 567 | 20231107 | 115400 | 102823113850 | 37000 | 37000 | 37100 | 37000 | 4429 |
| 568 | 20231107 | 115300 | 102659227500 | 37000 | 37050 | 37100 | 37000 | 6591 |
| 569 | 20231107 | 115200 | 102415043500 | 37000 | 37050 | 37100 | 37000 | 11047 |
| 570 | 20231107 | 115100 | 102006100050 | 37050 | 37100 | 37150 | 37050 | 3629 |
| 571 | 20231107 | 115000 | 101871612350 | 37100 | 37050 | 37150 | 37050 | 2989 |
| 572 | 20231107 | 114900 | 101760758400 | 37050 | 37050 | 37150 | 37050 | 10599 |
| 573 | 20231107 | 114800 | 101367941150 | 37100 | 37150 | 37150 | 37050 | 19702 |
| 574 | 20231107 | 114700 | 100636986600 | 37150 | 37200 | 37250 | 37150 | 8530 |
| 575 | 20231107 | 114600 | 100319801250 | 37200 | 37250 | 37250 | 37200 | 2807 |
| 576 | 20231107 | 114500 | 100215329250 | 37250 | 37200 | 37250 | 37200 | 2867 |
| 577 | 20231107 | 114400 | 100108615800 | 37200 | 37200 | 37250 | 37200 | 2094 |
| 578 | 20231107 | 114300 | 100030709450 | 37200 | 37200 | 37250 | 37200 | 2835 |
| 579 | 20231107 | 114200 | 99925185350 | 37200 | 37250 | 37300 | 37200 | 4179 |
| 580 | 20231107 | 114100 | 99769554100 | 37250 | 37250 | 37300 | 37200 | 3715 |
| 581 | 20231107 | 114000 | 99631182000 | 37250 | 37300 | 37350 | 37250 | 6501 |
| 582 | 20231107 | 113900 | 99388845300 | 37300 | 37300 | 37350 | 37300 | 2371 |
| 583 | 20231107 | 113800 | 99300340150 | 37300 | 37400 | 37450 | 37300 | 4232 |
| 584 | 20231107 | 113700 | 99142231700 | 37350 | 37300 | 37400 | 37300 | 4519 |
| 585 | 20231107 | 113600 | 98973460700 | 37300 | 37300 | 37350 | 37300 | 2222 |
| 586 | 20231107 | 113500 | 98890545500 | 37250 | 37250 | 37300 | 37200 | 4777 |
| 587 | 20231107 | 113400 | 98712528650 | 37250 | 37350 | 37350 | 37250 | 12179 |
| 588 | 20231107 | 113300 | 98258483850 | 37300 | 37300 | 37350 | 37300 | 6841 |
| 589 | 20231107 | 113200 | 98003049800 | 37300 | 37350 | 37400 | 37300 | 13807 |
| 590 | 20231107 | 113100 | 97487694150 | 37350 | 37350 | 37400 | 37350 | 1131 |
| 591 | 20231107 | 113000 | 97445416650 | 37400 | 37450 | 37450 | 37350 | 5324 |
| 592 | 20231107 | 112900 | 97246314050 | 37400 | 37500 | 37500 | 37400 | 2524 |
| 593 | 20231107 | 112800 | 97151819250 | 37450 | 37450 | 37550 | 37400 | 3939 |
| 594 | 20231107 | 112700 | 97004251950 | 37450 | 37400 | 37450 | 37400 | 2396 |
| 595 | 20231107 | 112600 | 96914592300 | 37450 | 37500 | 37500 | 37400 | 1513 |
| 596 | 20231107 | 112500 | 96857960500 | 37500 | 37400 | 37500 | 37400 | 3612 |
| 597 | 20231107 | 112400 | 96722766300 | 37400 | 37400 | 37500 | 37350 | 4938 |
| 598 | 20231107 | 112300 | 96538009100 | 37400 | 37450 | 37450 | 37400 | 1007 |
| 599 | 20231107 | 112200 | 96500320850 | 37400 | 37450 | 37500 | 37350 | 3852 |
| 600 | 20231107 | 112100 | 96356208650 | 37400 | 37350 | 37450 | 37300 | 11211 |
| 601 | 20231107 | 112000 | 95937236750 | 37350 | 37450 | 37450 | 37350 | 10888 |
| 602 | 20231107 | 111900 | 95530097250 | 37450 | 37600 | 37600 | 37450 | 4913 |
| 603 | 20231107 | 111800 | 95345872400 | 37550 | 37600 | 37650 | 37500 | 2109 |
| 604 | 20231107 | 111700 | 95266606500 | 37600 | 37550 | 37600 | 37500 | 2122 |
| 605 | 20231107 | 111600 | 95186930500 | 37550 | 37500 | 37550 | 37500 | 1684 |
| 606 | 20231107 | 111500 | 95123737100 | 37500 | 37500 | 37550 | 37450 | 3675 |
| 607 | 20231107 | 111400 | 94985974300 | 37450 | 37500 | 37500 | 37450 | 2820 |
| 608 | 20231107 | 111300 | 94880352850 | 37500 | 37550 | 37550 | 37450 | 6616 |
| 609 | 20231107 | 111200 | 94632374050 | 37500 | 37550 | 37600 | 37500 | 2446 |
| 610 | 20231107 | 111100 | 94540501500 | 37550 | 37600 | 37600 | 37550 | 3714 |
| 611 | 20231107 | 111000 | 94401022850 | 37600 | 37600 | 37600 | 37550 | 2859 |
| 612 | 20231107 | 110900 | 94293619350 | 37550 | 37600 | 37600 | 37500 | 4563 |
| 613 | 20231107 | 110800 | 94122245750 | 37500 | 37650 | 37650 | 37500 | 6657 |
| 614 | 20231107 | 110700 | 93872091850 | 37600 | 37750 | 37750 | 37600 | 7845 |
| 615 | 20231107 | 110600 | 93576503100 | 37700 | 37700 | 37850 | 37700 | 1821 |
| 616 | 20231107 | 110500 | 93507785700 | 37700 | 37850 | 37850 | 37700 | 3414 |
| 617 | 20231107 | 110400 | 93378835450 | 37850 | 37850 | 37900 | 37800 | 2304 |
| 618 | 20231107 | 110300 | 93291693650 | 37900 | 37900 | 37950 | 37850 | 2833 |
| 619 | 20231107 | 110200 | 93184386450 | 37950 | 38000 | 38050 | 37850 | 5585 |
| 620 | 20231107 | 110100 | 92972360950 | 38050 | 38050 | 38100 | 38000 | 10383 |
| 621 | 20231107 | 110000 | 92577379550 | 38050 | 38050 | 38050 | 38000 | 1831 |
| 622 | 20231107 | 105900 | 92507738300 | 38000 | 37950 | 38050 | 37900 | 6110 |
| 623 | 20231107 | 105800 | 92275494550 | 38000 | 37900 | 38050 | 37750 | 9151 |
| 624 | 20231107 | 105700 | 91928485200 | 37850 | 37900 | 37900 | 37850 | 3235 |
| 625 | 20231107 | 105600 | 91805970050 | 37900 | 37950 | 37950 | 37850 | 2917 |
| 626 | 20231107 | 105500 | 91695349900 | 37900 | 37950 | 38000 | 37900 | 3143 |
| 627 | 20231107 | 105400 | 91576059700 | 37950 | 37850 | 37950 | 37800 | 3184 |
| 628 | 20231107 | 105300 | 91455366200 | 37850 | 37900 | 37900 | 37850 | 323 |
| 629 | 20231107 | 105200 | 91443135300 | 37850 | 37850 | 37850 | 37750 | 1079 |
| 630 | 20231107 | 105100 | 91402331800 | 37750 | 37800 | 37900 | 37700 | 5266 |
| 631 | 20231107 | 105000 | 91203321450 | 37750 | 37850 | 37850 | 37750 | 6266 |
| 632 | 20231107 | 104900 | 90966470750 | 37850 | 38000 | 38000 | 37800 | 6392 |
| 633 | 20231107 | 104800 | 90724355700 | 38000 | 37950 | 38000 | 37900 | 3787 |
| 634 | 20231107 | 104700 | 90580695000 | 37950 | 38000 | 38000 | 37900 | 6374 |
| 635 | 20231107 | 104600 | 90338651000 | 37950 | 37900 | 38000 | 37850 | 6274 |
| 636 | 20231107 | 104500 | 90100689550 | 37900 | 37850 | 37900 | 37800 | 2368 |
| 637 | 20231107 | 104400 | 90011018500 | 37800 | 37900 | 37950 | 37800 | 8505 |
| 638 | 20231107 | 104300 | 89688933150 | 37900 | 37900 | 37950 | 37850 | 5061 |
| 639 | 20231107 | 104200 | 89497164950 | 37850 | 37850 | 37900 | 37800 | 6802 |
| 640 | 20231107 | 104100 | 89239700000 | 37850 | 37800 | 37850 | 37750 | 8612 |
| 641 | 20231107 | 104000 | 88914046050 | 37800 | 37650 | 37800 | 37650 | 2981 |
| 642 | 20231107 | 103900 | 88801521900 | 37700 | 37400 | 37750 | 37400 | 10693 |
| 643 | 20231107 | 103800 | 88399149000 | 37450 | 37450 | 37450 | 37400 | 2408 |
| 644 | 20231107 | 103700 | 88309001500 | 37450 | 37500 | 37500 | 37450 | 2680 |
| 645 | 20231107 | 103600 | 88208611700 | 37500 | 37400 | 37550 | 37400 | 2296 |
| 646 | 20231107 | 103500 | 88122592650 | 37450 | 37500 | 37550 | 37450 | 4300 |
| 647 | 20231107 | 103400 | 87961420400 | 37550 | 37550 | 37550 | 37450 | 1791 |
| 648 | 20231107 | 103300 | 87894253550 | 37500 | 37450 | 37550 | 37400 | 3960 |
| 649 | 20231107 | 103200 | 87745898550 | 37500 | 37450 | 37500 | 37400 | 5497 |
| 650 | 20231107 | 103100 | 87540081050 | 37400 | 37550 | 37600 | 37400 | 7481 |
| 651 | 20231107 | 103000 | 87259723100 | 37550 | 37450 | 37600 | 37450 | 1932 |
| 652 | 20231107 | 102900 | 87187254700 | 37500 | 37550 | 37550 | 37450 | 4566 |
| 653 | 20231107 | 102800 | 87016064250 | 37550 | 37550 | 37600 | 37500 | 4171 |
| 654 | 20231107 | 102700 | 86859461800 | 37550 | 37450 | 37600 | 37450 | 4109 |
| 655 | 20231107 | 102600 | 86705290250 | 37450 | 37400 | 37500 | 37400 | 3870 |
| 656 | 20231107 | 102500 | 86560387550 | 37400 | 37400 | 37500 | 37350 | 11999 |
| 657 | 20231107 | 102400 | 86111450950 | 37450 | 37500 | 37500 | 37400 | 3696 |
| 658 | 20231107 | 102300 | 85972996500 | 37400 | 37400 | 37500 | 37400 | 2875 |
| 659 | 20231107 | 102200 | 85865343950 | 37400 | 37600 | 37600 | 37400 | 10499 |
| 660 | 20231107 | 102100 | 85471806900 | 37600 | 37600 | 37650 | 37550 | 3116 |
| 661 | 20231107 | 102000 | 85354709150 | 37600 | 37550 | 37700 | 37500 | 3282 |
| 662 | 20231107 | 101900 | 85231422250 | 37550 | 37450 | 37700 | 37450 | 2087 |
| 663 | 20231107 | 101800 | 85153180450 | 37500 | 37700 | 37800 | 37450 | 10566 |
| 664 | 20231107 | 101700 | 84756229850 | 37700 | 37650 | 37850 | 37600 | 5145 |
| 665 | 20231107 | 101600 | 84562141750 | 37650 | 37600 | 37700 | 37500 | 5347 |
| 666 | 20231107 | 101500 | 84361088500 | 37600 | 37650 | 37700 | 37600 | 6273 |
| 667 | 20231107 | 101400 | 84124995000 | 37600 | 37450 | 37700 | 37450 | 5959 |
| 668 | 20231107 | 101300 | 83900996000 | 37500 | 37300 | 37550 | 37250 | 10307 |
| 669 | 20231107 | 101200 | 83516428250 | 37300 | 37550 | 37650 | 37300 | 16632 |
| 670 | 20231107 | 101100 | 82893175900 | 37550 | 37400 | 37650 | 37350 | 14099 |
| 671 | 20231107 | 101000 | 82364676350 | 37350 | 37250 | 37500 | 37250 | 14788 |
| 672 | 20231107 | 100900 | 81811541250 | 37300 | 37550 | 37600 | 37200 | 36509 |
| 673 | 20231107 | 100800 | 80445576600 | 37550 | 37650 | 37700 | 37550 | 7721 |
| 674 | 20231107 | 100700 | 80155046950 | 37650 | 37500 | 37700 | 37500 | 16866 |
| 675 | 20231107 | 100600 | 79521059700 | 37500 | 37700 | 37750 | 37500 | 25631 |
| 676 | 20231107 | 100500 | 78556572650 | 37700 | 37850 | 37900 | 37700 | 21917 |
| 677 | 20231107 | 100400 | 77727492800 | 37900 | 37900 | 38000 | 37850 | 13546 |
| 678 | 20231107 | 100300 | 77214102800 | 37900 | 38150 | 38150 | 37850 | 32217 |
| 679 | 20231107 | 100200 | 75990706950 | 38150 | 38050 | 38250 | 38050 | 6942 |
| 680 | 20231107 | 100100 | 75725795350 | 38050 | 38200 | 38350 | 38000 | 32763 |
| 681 | 20231107 | 100000 | 74477081200 | 38250 | 38250 | 38350 | 38200 | 12370 |
| 682 | 20231107 | 095900 | 74003793800 | 38300 | 38350 | 38350 | 38250 | 6303 |
| 683 | 20231107 | 095800 | 73762452600 | 38350 | 38250 | 38450 | 38200 | 8882 |
| 684 | 20231107 | 095700 | 73421860250 | 38250 | 38150 | 38300 | 38150 | 15410 |
| 685 | 20231107 | 095600 | 72833038750 | 38150 | 38350 | 38400 | 38150 | 23242 |
| 686 | 20231107 | 095500 | 71943893500 | 38300 | 38400 | 38500 | 38300 | 22994 |
| 687 | 20231107 | 095400 | 71061827550 | 38450 | 38400 | 38500 | 38400 | 9021 |
| 688 | 20231107 | 095300 | 70715063000 | 38400 | 38800 | 38800 | 38400 | 29609 |
| 689 | 20231107 | 095200 | 69573800900 | 38750 | 38850 | 38850 | 38750 | 14410 |
| 690 | 20231107 | 095100 | 69014645300 | 38850 | 38750 | 38850 | 38750 | 13318 |
| 691 | 20231107 | 095000 | 68497557350 | 38750 | 38650 | 38800 | 38600 | 14631 |
| 692 | 20231107 | 094900 | 67931076350 | 38650 | 38600 | 38900 | 38550 | 11851 |
| 693 | 20231107 | 094800 | 67473059200 | 38650 | 38650 | 38700 | 38300 | 37419 |
| 694 | 20231107 | 094700 | 66031957950 | 38650 | 38850 | 38900 | 38650 | 36187 |
| 695 | 20231107 | 094600 | 64627999300 | 38900 | 38800 | 39000 | 38800 | 22746 |
| 696 | 20231107 | 094500 | 63743383850 | 38800 | 39200 | 39250 | 38800 | 53517 |
| 697 | 20231107 | 094400 | 61654377800 | 39250 | 39100 | 39300 | 39100 | 31266 |
| 698 | 20231107 | 094300 | 60429952050 | 39150 | 39300 | 39350 | 39050 | 36949 |
| 699 | 20231107 | 094200 | 58980977900 | 39300 | 39200 | 39300 | 39150 | 33788 |
| 700 | 20231107 | 094100 | 57655549100 | 39150 | 39050 | 39200 | 39000 | 24020 |
| 701 | 20231107 | 094000 | 56716595800 | 39000 | 39050 | 39150 | 38950 | 14686 |
| 702 | 20231107 | 093900 | 56143410650 | 39100 | 39000 | 39200 | 38900 | 30932 |
| 703 | 20231107 | 093800 | 54933842000 | 39150 | 39250 | 39250 | 38900 | 49961 |
| 704 | 20231107 | 093700 | 52978747350 | 39250 | 39050 | 39400 | 39000 | 94710 |
| 705 | 20231107 | 093600 | 49262585750 | 39100 | 39000 | 39100 | 38950 | 58003 |
| 706 | 20231107 | 093500 | 46999708900 | 38950 | 38850 | 39000 | 38850 | 50603 |
| 707 | 20231107 | 093400 | 45028153900 | 38900 | 38900 | 38900 | 38750 | 46117 |
| 708 | 20231107 | 093300 | 43236549600 | 38850 | 38800 | 38900 | 38650 | 38248 |
| 709 | 20231107 | 093200 | 41752709050 | 38800 | 38450 | 38800 | 38350 | 42842 |
| 710 | 20231107 | 093100 | 40097407000 | 38450 | 38350 | 38450 | 38350 | 5231 |
| 711 | 20231107 | 093000 | 39896594550 | 38400 | 38500 | 38550 | 38300 | 18577 |
| 712 | 20231107 | 092900 | 39182082900 | 38500 | 38500 | 38550 | 38400 | 16730 |
| 713 | 20231107 | 092800 | 38538128950 | 38500 | 38500 | 38550 | 38300 | 19162 |
| 714 | 20231107 | 092700 | 37801716400 | 38500 | 38600 | 38650 | 38450 | 18738 |
| 715 | 20231107 | 092600 | 37079789700 | 38600 | 38500 | 38650 | 38450 | 26107 |
| 716 | 20231107 | 092500 | 36073510000 | 38500 | 38250 | 38550 | 38200 | 15463 |
| 717 | 20231107 | 092400 | 35479131550 | 38250 | 38200 | 38300 | 38100 | 16493 |
| 718 | 20231107 | 092300 | 34849453200 | 38150 | 38400 | 38500 | 38150 | 14263 |
| 719 | 20231107 | 092200 | 34303429800 | 38400 | 38550 | 38550 | 38400 | 19013 |
| 720 | 20231107 | 092100 | 33571977750 | 38550 | 38400 | 38550 | 38400 | 13708 |
| 721 | 20231107 | 092000 | 33044579650 | 38450 | 38200 | 38450 | 38100 | 13276 |
| 722 | 20231107 | 091900 | 32536991200 | 38150 | 38250 | 38300 | 38100 | 31020 |
| 723 | 20231107 | 091800 | 31352108250 | 38250 | 38350 | 38400 | 38250 | 16527 |
| 724 | 20231107 | 091700 | 30719538800 | 38350 | 38450 | 38700 | 38350 | 35929 |
| 725 | 20231107 | 091600 | 29336106800 | 38500 | 38600 | 38650 | 38450 | 35867 |
| 726 | 20231107 | 091500 | 27953410900 | 38650 | 38450 | 38800 | 38400 | 50302 |
| 727 | 20231107 | 091400 | 26011082550 | 38450 | 38400 | 38650 | 38350 | 38091 |
| 728 | 20231107 | 091300 | 24543518700 | 38350 | 38500 | 38650 | 38300 | 74401 |
| 729 | 20231107 | 091200 | 21678947800 | 38450 | 38250 | 38500 | 38150 | 27980 |
| 730 | 20231107 | 091100 | 20606176400 | 38250 | 38350 | 38550 | 38000 | 72966 |
| 731 | 20231107 | 091000 | 17806222900 | 38300 | 37850 | 38400 | 37800 | 60643 |
| 732 | 20231107 | 090900 | 15491341950 | 37850 | 37800 | 37950 | 37500 | 31582 |
| 733 | 20231107 | 090800 | 14301863500 | 37800 | 37550 | 37900 | 37550 | 27395 |
| 734 | 20231107 | 090700 | 13269396350 | 37500 | 37300 | 37650 | 37200 | 26892 |
| 735 | 20231107 | 090600 | 12261304750 | 37300 | 37100 | 37450 | 37100 | 15446 |
| 736 | 20231107 | 090500 | 11684760200 | 37150 | 37300 | 37350 | 36950 | 36181 |
| 737 | 20231107 | 090400 | 10342494950 | 37300 | 36750 | 37400 | 36750 | 32115 |
| 738 | 20231107 | 090300 | 9154227450 | 36750 | 37550 | 37650 | 36750 | 79462 |
| 739 | 20231107 | 090200 | 6196418000 | 37550 | 37750 | 37950 | 37550 | 26846 |
| 740 | 20231107 | 090100 | 5184187150 | 37700 | 37800 | 37950 | 37600 | 38627 |
| 741 | 20231107 | 090000 | 3725399200 | 37800 | 37900 | 37950 | 37700 | 96220 |