40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 212200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 3 | 20231107 | 212100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20231107 | 212000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20231107 | 211900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20231107 | 211800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20231107 | 211700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20231107 | 211600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20231107 | 211500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20231107 | 211400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20231107 | 211300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20231107 | 211200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20231107 | 211100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20231107 | 211000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20231107 | 210900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20231107 | 210800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20231107 | 210700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20231107 | 210600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20231107 | 210500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20231107 | 210400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20231107 | 210300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20231107 | 210200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20231107 | 210100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20231107 | 210000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20231107 | 205900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20231107 | 205800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20231107 | 205700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20231107 | 205600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20231107 | 205500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20231107 | 205400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20231107 | 205300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20231107 | 205200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 33 | 20231107 | 205100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20231107 | 205000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20231107 | 204900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20231107 | 204800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20231107 | 204700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20231107 | 204600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20231107 | 204500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20231107 | 204400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20231107 | 204300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20231107 | 204200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20231107 | 204100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20231107 | 204000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20231107 | 203900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20231107 | 203800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20231107 | 203700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20231107 | 203600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20231107 | 203500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20231107 | 203400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20231107 | 203300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20231107 | 203200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20231107 | 203100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20231107 | 203000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20231107 | 202900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20231107 | 202800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20231107 | 202700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20231107 | 202600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20231107 | 202500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20231107 | 202400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20231107 | 202300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20231107 | 202200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 63 | 20231107 | 202100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20231107 | 202000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20231107 | 201900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20231107 | 201800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20231107 | 201700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20231107 | 201600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20231107 | 201500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20231107 | 201400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20231107 | 201300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20231107 | 201200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20231107 | 201100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20231107 | 201000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20231107 | 200900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20231107 | 200800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20231107 | 200700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20231107 | 200600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20231107 | 200500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20231107 | 200400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20231107 | 200300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20231107 | 200200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20231107 | 200100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20231107 | 200000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20231107 | 195900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20231107 | 195800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20231107 | 195700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20231107 | 195600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20231107 | 195500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20231107 | 195400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20231107 | 195300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20231107 | 195200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 93 | 20231107 | 195100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20231107 | 195000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20231107 | 194900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20231107 | 194800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20231107 | 194700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20231107 | 194600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20231107 | 194500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20231107 | 194400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20231107 | 194300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20231107 | 194200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20231107 | 194100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20231107 | 194000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20231107 | 193900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20231107 | 193800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20231107 | 193700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20231107 | 193600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20231107 | 193500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20231107 | 193400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20231107 | 193300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20231107 | 193200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20231107 | 193100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20231107 | 193000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20231107 | 192900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20231107 | 192800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20231107 | 192700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20231107 | 192600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20231107 | 192500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20231107 | 192400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20231107 | 192300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20231107 | 192200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 123 | 20231107 | 192100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20231107 | 192000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20231107 | 191900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20231107 | 191800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20231107 | 191700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20231107 | 191600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20231107 | 191500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20231107 | 191400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20231107 | 191300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20231107 | 191200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20231107 | 191100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20231107 | 191000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20231107 | 190900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20231107 | 190800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20231107 | 190700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20231107 | 190600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20231107 | 190500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20231107 | 190400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20231107 | 190300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20231107 | 190200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20231107 | 190100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20231107 | 190000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20231107 | 185900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20231107 | 185800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20231107 | 185700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20231107 | 185600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20231107 | 185500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20231107 | 185400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20231107 | 185300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20231107 | 185200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 153 | 20231107 | 185100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20231107 | 185000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20231107 | 184900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20231107 | 184800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20231107 | 184700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20231107 | 184600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20231107 | 184500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20231107 | 184400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20231107 | 184300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20231107 | 184200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20231107 | 184100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20231107 | 184000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20231107 | 183900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20231107 | 183800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20231107 | 183700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20231107 | 183600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20231107 | 183500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20231107 | 183400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20231107 | 183300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20231107 | 183200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20231107 | 183100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20231107 | 183000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20231107 | 182900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20231107 | 182800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20231107 | 182700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20231107 | 182600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20231107 | 182500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20231107 | 182400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20231107 | 182300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20231107 | 182200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 183 | 20231107 | 182100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20231107 | 182000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20231107 | 181900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20231107 | 181800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20231107 | 181700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20231107 | 181600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20231107 | 181500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20231107 | 181400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20231107 | 181300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20231107 | 181200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20231107 | 181100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20231107 | 181000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20231107 | 180900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20231107 | 180800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20231107 | 180700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20231107 | 180600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20231107 | 180500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20231107 | 180400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20231107 | 180300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20231107 | 180200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20231107 | 180100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20231107 | 180000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20231107 | 175900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20231107 | 175800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20231107 | 175700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20231107 | 175600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20231107 | 175500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20231107 | 175400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20231107 | 175300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20231107 | 175200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 213 | 20231107 | 175100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20231107 | 175000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20231107 | 174900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20231107 | 174800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20231107 | 174700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20231107 | 174600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20231107 | 174500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20231107 | 174400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20231107 | 174300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20231107 | 174200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20231107 | 174100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20231107 | 174000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20231107 | 173900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20231107 | 173800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20231107 | 173700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20231107 | 173600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20231107 | 173500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20231107 | 173400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20231107 | 173300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20231107 | 173200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20231107 | 173100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20231107 | 173000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20231107 | 172900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20231107 | 172800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20231107 | 172700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20231107 | 172600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20231107 | 172500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20231107 | 172400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20231107 | 172300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20231107 | 172200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 243 | 20231107 | 172100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20231107 | 172000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20231107 | 171900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20231107 | 171800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20231107 | 171700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20231107 | 171600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20231107 | 171500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20231107 | 171400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20231107 | 171300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20231107 | 171200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20231107 | 171100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20231107 | 171000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20231107 | 170900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20231107 | 170800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20231107 | 170700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20231107 | 170600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20231107 | 170500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20231107 | 170400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20231107 | 170300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20231107 | 170200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20231107 | 170100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20231107 | 170000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20231107 | 165900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20231107 | 165800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20231107 | 165700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20231107 | 165600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20231107 | 165500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20231107 | 165400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20231107 | 165300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20231107 | 165200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 273 | 20231107 | 165100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20231107 | 165000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20231107 | 164900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20231107 | 164800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20231107 | 164700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20231107 | 164600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20231107 | 164500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20231107 | 164400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20231107 | 164300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20231107 | 164200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20231107 | 164100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20231107 | 164000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20231107 | 163900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20231107 | 163800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20231107 | 163700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20231107 | 163600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20231107 | 163500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20231107 | 163400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20231107 | 163300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20231107 | 163200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20231107 | 163100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20231107 | 163000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 295 | 20231107 | 162900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20231107 | 162800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20231107 | 162700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 298 | 20231107 | 162600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 299 | 20231107 | 162500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 300 | 20231107 | 162400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 301 | 20231107 | 162300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 302 | 20231107 | 162200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 303 | 20231107 | 162100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 304 | 20231107 | 162000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 305 | 20231107 | 161900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 306 | 20231107 | 161800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 307 | 20231107 | 161700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20231107 | 161600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 309 | 20231107 | 161500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 310 | 20231107 | 161400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 311 | 20231107 | 161300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 312 | 20231107 | 161200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 313 | 20231107 | 161100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 314 | 20231107 | 161000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 315 | 20231107 | 160900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 316 | 20231107 | 160800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 317 | 20231107 | 160700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 318 | 20231107 | 160600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 319 | 20231107 | 160500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 320 | 20231107 | 160400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 321 | 20231107 | 160300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 322 | 20231107 | 160200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 323 | 20231107 | 160100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 324 | 20231107 | 160000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 325 | 20231107 | 155900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 326 | 20231107 | 155800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 327 | 20231107 | 155700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 328 | 20231107 | 155600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 329 | 20231107 | 155500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 330 | 20231107 | 155400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 331 | 20231107 | 155300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 332 | 20231107 | 155200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 333 | 20231107 | 155100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 334 | 20231107 | 155000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 335 | 20231107 | 154900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 336 | 20231107 | 154800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 337 | 20231107 | 154700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 338 | 20231107 | 154600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 339 | 20231107 | 154500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 340 | 20231107 | 154400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 341 | 20231107 | 154300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 342 | 20231107 | 154200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 343 | 20231107 | 154100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 344 | 20231107 | 154000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 345 | 20231107 | 153900 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 346 | 20231107 | 153800 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 347 | 20231107 | 153700 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 348 | 20231107 | 153600 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 349 | 20231107 | 153500 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 350 | 20231107 | 153400 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 351 | 20231107 | 153300 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 352 | 20231107 | 153200 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 353 | 20231107 | 153100 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 354 | 20231107 | 153000 | 15889712400 | 39700 | 39700 | 39700 | 39700 | 8027 |
| 355 | 20231107 | 152900 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 356 | 20231107 | 152800 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 357 | 20231107 | 152700 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 358 | 20231107 | 152600 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 359 | 20231107 | 152500 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 360 | 20231107 | 152400 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 361 | 20231107 | 152300 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 362 | 20231107 | 152200 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 363 | 20231107 | 152100 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 364 | 20231107 | 152000 | 15571040500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 365 | 20231107 | 151900 | 15571040500 | 39500 | 39500 | 39500 | 39450 | 656 |
| 366 | 20231107 | 151800 | 15545131900 | 39500 | 39350 | 39500 | 39300 | 786 |
| 367 | 20231107 | 151700 | 15514148700 | 39350 | 39350 | 39450 | 39350 | 2121 |
| 368 | 20231107 | 151600 | 15430606400 | 39300 | 39300 | 39350 | 39300 | 906 |
| 369 | 20231107 | 151500 | 15394972750 | 39350 | 39350 | 39350 | 39350 | 174 |
| 370 | 20231107 | 151400 | 15388125850 | 39350 | 39350 | 39350 | 39350 | 103 |
| 371 | 20231107 | 151300 | 15384072800 | 39350 | 39350 | 39350 | 39300 | 246 |
| 372 | 20231107 | 151200 | 15374397700 | 39350 | 39250 | 39350 | 39250 | 335 |
| 373 | 20231107 | 151100 | 15361224750 | 39300 | 39350 | 39350 | 39250 | 361 |
| 374 | 20231107 | 151000 | 15347039400 | 39350 | 39250 | 39350 | 39250 | 888 |
| 375 | 20231107 | 150900 | 15312142100 | 39150 | 39300 | 39300 | 39150 | 207 |
| 376 | 20231107 | 150800 | 15304007450 | 39300 | 39200 | 39300 | 39100 | 337 |
| 377 | 20231107 | 150700 | 15290808300 | 39200 | 39150 | 39200 | 39100 | 579 |
| 378 | 20231107 | 150600 | 15268132150 | 39100 | 39150 | 39150 | 39050 | 443 |
| 379 | 20231107 | 150500 | 15250812300 | 39150 | 39150 | 39150 | 39050 | 77 |
| 380 | 20231107 | 150400 | 15247801100 | 39150 | 39200 | 39200 | 39050 | 25 |
| 381 | 20231107 | 150300 | 15246822500 | 39200 | 39150 | 39200 | 39150 | 228 |
| 382 | 20231107 | 150200 | 15237888950 | 39200 | 39200 | 39200 | 39200 | 6 |
| 383 | 20231107 | 150100 | 15237653750 | 39200 | 39200 | 39200 | 39200 | 4 |
| 384 | 20231107 | 150000 | 15237496950 | 39200 | 39200 | 39200 | 39000 | 770 |
| 385 | 20231107 | 145900 | 15207422050 | 39200 | 39200 | 39200 | 39100 | 443 |
| 386 | 20231107 | 145800 | 15190095400 | 39200 | 39150 | 39200 | 39100 | 354 |
| 387 | 20231107 | 145700 | 15176234300 | 39200 | 39200 | 39200 | 39150 | 223 |
| 388 | 20231107 | 145600 | 15167492950 | 39200 | 39200 | 39200 | 39150 | 351 |
| 389 | 20231107 | 145500 | 15153738950 | 39200 | 39200 | 39200 | 39150 | 116 |
| 390 | 20231107 | 145400 | 15149191850 | 39200 | 39150 | 39200 | 39150 | 225 |
| 391 | 20231107 | 145300 | 15140372850 | 39200 | 39150 | 39200 | 39150 | 814 |
| 392 | 20231107 | 145200 | 15108472050 | 39150 | 39300 | 39300 | 39100 | 195 |
| 393 | 20231107 | 145100 | 15100836300 | 39300 | 39300 | 39300 | 39050 | 911 |
| 394 | 20231107 | 145000 | 15065214350 | 39300 | 39300 | 39300 | 39050 | 1325 |
| 395 | 20231107 | 144900 | 15013395750 | 39300 | 39200 | 39300 | 39200 | 114 |
| 396 | 20231107 | 144800 | 15008924150 | 39200 | 39200 | 39300 | 39200 | 336 |
| 397 | 20231107 | 144700 | 14995742550 | 39200 | 39200 | 39200 | 39100 | 70 |
| 398 | 20231107 | 144600 | 14992998650 | 39200 | 39150 | 39200 | 39100 | 153 |
| 399 | 20231107 | 144500 | 14987007750 | 39200 | 39200 | 39200 | 39150 | 165 |
| 400 | 20231107 | 144400 | 14980540000 | 39200 | 39300 | 39300 | 39200 | 147 |
| 401 | 20231107 | 144300 | 14974769200 | 39250 | 39300 | 39350 | 39250 | 731 |
| 402 | 20231107 | 144200 | 14946042050 | 39300 | 39300 | 39300 | 39200 | 195 |
| 403 | 20231107 | 144100 | 14938383350 | 39300 | 39300 | 39300 | 39200 | 165 |
| 404 | 20231107 | 144000 | 14931899850 | 39200 | 39300 | 39300 | 39200 | 217 |
| 405 | 20231107 | 143900 | 14923373450 | 39250 | 39100 | 39350 | 39100 | 2520 |
| 406 | 20231107 | 143800 | 14824523400 | 39150 | 39100 | 39150 | 39100 | 182 |
| 407 | 20231107 | 143700 | 14817398700 | 39100 | 39100 | 39100 | 39000 | 159 |
| 408 | 20231107 | 143600 | 14811182000 | 39000 | 39050 | 39100 | 39000 | 408 |
| 409 | 20231107 | 143500 | 14795245550 | 39050 | 39100 | 39100 | 39050 | 119 |
| 410 | 20231107 | 143400 | 14790598450 | 39100 | 39100 | 39100 | 39100 | 133 |
| 411 | 20231107 | 143300 | 14785398150 | 39100 | 39050 | 39100 | 39000 | 190 |
| 412 | 20231107 | 143200 | 14777972950 | 39050 | 39100 | 39100 | 39000 | 146 |
| 413 | 20231107 | 143100 | 14772268700 | 39100 | 39000 | 39100 | 39000 | 303 |
| 414 | 20231107 | 143000 | 14760433200 | 39000 | 39000 | 39000 | 39000 | 167 |
| 415 | 20231107 | 142900 | 14753920200 | 38950 | 38950 | 39000 | 38950 | 295 |
| 416 | 20231107 | 142800 | 14742419400 | 38950 | 39000 | 39000 | 38950 | 165 |
| 417 | 20231107 | 142700 | 14735988400 | 39000 | 38900 | 39000 | 38900 | 399 |
| 418 | 20231107 | 142600 | 14720442100 | 39000 | 39000 | 39000 | 39000 | 246 |
| 419 | 20231107 | 142500 | 14710848100 | 39000 | 39050 | 39050 | 38950 | 215 |
| 420 | 20231107 | 142400 | 14702464850 | 39050 | 39000 | 39050 | 39000 | 122 |
| 421 | 20231107 | 142300 | 14697705650 | 39000 | 39000 | 39050 | 39000 | 363 |
| 422 | 20231107 | 142200 | 14683545900 | 39000 | 38950 | 39000 | 38900 | 347 |
| 423 | 20231107 | 142100 | 14670021500 | 39000 | 39000 | 39050 | 38900 | 1720 |
| 424 | 20231107 | 142000 | 14602942750 | 39050 | 39050 | 39050 | 39000 | 730 |
| 425 | 20231107 | 141900 | 14574441650 | 39050 | 39100 | 39100 | 39050 | 46 |
| 426 | 20231107 | 141800 | 14572643300 | 39100 | 39150 | 39150 | 39050 | 406 |
| 427 | 20231107 | 141700 | 14556778600 | 39150 | 39150 | 39150 | 39100 | 95 |
| 428 | 20231107 | 141600 | 14553060700 | 39200 | 39200 | 39200 | 39150 | 147 |
| 429 | 20231107 | 141500 | 14547303800 | 39150 | 39150 | 39200 | 39150 | 230 |
| 430 | 20231107 | 141400 | 14538290200 | 39150 | 39150 | 39200 | 39150 | 286 |
| 431 | 20231107 | 141300 | 14527084150 | 39150 | 39150 | 39200 | 39150 | 240 |
| 432 | 20231107 | 141200 | 14517686700 | 39150 | 39100 | 39150 | 39050 | 169 |
| 433 | 20231107 | 141100 | 14511078450 | 39050 | 39200 | 39200 | 39050 | 301 |
| 434 | 20231107 | 141000 | 14499321750 | 39200 | 39250 | 39250 | 39200 | 47 |
| 435 | 20231107 | 140900 | 14497478950 | 39250 | 39300 | 39300 | 39100 | 1033 |
| 436 | 20231107 | 140800 | 14457007350 | 39300 | 39250 | 39300 | 39200 | 213 |
| 437 | 20231107 | 140700 | 14448645650 | 39300 | 39300 | 39300 | 39300 | 44 |
| 438 | 20231107 | 140600 | 14446916450 | 39300 | 39250 | 39300 | 39250 | 119 |
| 439 | 20231107 | 140500 | 14442241000 | 39250 | 39250 | 39250 | 39250 | 108 |
| 440 | 20231107 | 140400 | 14438002000 | 39250 | 39300 | 39300 | 39200 | 189 |
| 441 | 20231107 | 140300 | 14430579950 | 39300 | 39300 | 39300 | 39300 | 308 |
| 442 | 20231107 | 140200 | 14418475550 | 39300 | 39250 | 39300 | 39250 | 166 |
| 443 | 20231107 | 140100 | 14411959100 | 39250 | 39300 | 39300 | 39250 | 36 |
| 444 | 20231107 | 140000 | 14410545850 | 39300 | 39250 | 39300 | 39250 | 234 |
| 445 | 20231107 | 135900 | 14401352400 | 39250 | 39250 | 39300 | 39250 | 132 |
| 446 | 20231107 | 135800 | 14396170800 | 39250 | 39200 | 39250 | 39150 | 168 |
| 447 | 20231107 | 135700 | 14389584500 | 39200 | 39150 | 39250 | 39100 | 225 |
| 448 | 20231107 | 135600 | 14380765250 | 39200 | 39200 | 39200 | 39050 | 202 |
| 449 | 20231107 | 135500 | 14372864400 | 39100 | 39250 | 39250 | 39100 | 228 |
| 450 | 20231107 | 135400 | 14363934400 | 39250 | 39250 | 39250 | 39200 | 250 |
| 451 | 20231107 | 135300 | 14354128050 | 39250 | 39250 | 39250 | 39250 | 53 |
| 452 | 20231107 | 135200 | 14352047800 | 39250 | 39200 | 39250 | 39200 | 122 |
| 453 | 20231107 | 135100 | 14347262100 | 39200 | 39150 | 39250 | 39100 | 204 |
| 454 | 20231107 | 135000 | 14339269500 | 39150 | 39150 | 39150 | 39100 | 120 |
| 455 | 20231107 | 134900 | 14334574750 | 39150 | 39200 | 39200 | 39150 | 34 |
| 456 | 20231107 | 134800 | 14333242450 | 39250 | 39250 | 39250 | 39200 | 185 |
| 457 | 20231107 | 134700 | 14325981300 | 39300 | 39250 | 39300 | 39100 | 500 |
| 458 | 20231107 | 134600 | 14306341100 | 39250 | 39050 | 39300 | 39050 | 1634 |
| 459 | 20231107 | 134500 | 14242182000 | 39050 | 39000 | 39050 | 39000 | 172 |
| 460 | 20231107 | 134400 | 14235470000 | 39000 | 38900 | 39000 | 38850 | 146 |
| 461 | 20231107 | 134300 | 14229788600 | 38900 | 38850 | 38950 | 38850 | 145 |
| 462 | 20231107 | 134200 | 14224152450 | 38950 | 38950 | 38950 | 38950 | 99 |
| 463 | 20231107 | 134100 | 14220296400 | 38950 | 38900 | 38950 | 38900 | 13 |
| 464 | 20231107 | 134000 | 14219790100 | 38900 | 38900 | 38900 | 38850 | 138 |
| 465 | 20231107 | 133900 | 14214423150 | 38900 | 38950 | 38950 | 38900 | 254 |
| 466 | 20231107 | 133800 | 14204530500 | 39000 | 39000 | 39000 | 39000 | 42 |
| 467 | 20231107 | 133700 | 14202892500 | 39050 | 38950 | 39050 | 38950 | 197 |
| 468 | 20231107 | 133600 | 14195211100 | 39000 | 39000 | 39100 | 38950 | 104 |
| 469 | 20231107 | 133500 | 14191154750 | 39000 | 39000 | 39000 | 39000 | 171 |
| 470 | 20231107 | 133400 | 14184485750 | 39050 | 39050 | 39100 | 39000 | 349 |
| 471 | 20231107 | 133300 | 14170864200 | 39100 | 39150 | 39150 | 39100 | 87 |
| 472 | 20231107 | 133200 | 14167459500 | 39150 | 39200 | 39250 | 39150 | 106 |
| 473 | 20231107 | 133100 | 14163299800 | 39250 | 39250 | 39250 | 39250 | 35 |
| 474 | 20231107 | 133000 | 14161926050 | 39250 | 39250 | 39300 | 39100 | 294 |
| 475 | 20231107 | 132900 | 14150395350 | 39250 | 39250 | 39300 | 39250 | 546 |
| 476 | 20231107 | 132800 | 14128960600 | 39250 | 39200 | 39250 | 39050 | 346 |
| 477 | 20231107 | 132700 | 14115396750 | 39050 | 39100 | 39200 | 39050 | 280 |
| 478 | 20231107 | 132600 | 14104426250 | 39100 | 39150 | 39150 | 39000 | 125 |
| 479 | 20231107 | 132500 | 14099544500 | 39150 | 39100 | 39150 | 39000 | 129 |
| 480 | 20231107 | 132400 | 14094501350 | 39100 | 39100 | 39150 | 39000 | 175 |
| 481 | 20231107 | 132300 | 14087660300 | 39050 | 39150 | 39150 | 39050 | 167 |
| 482 | 20231107 | 132200 | 14081132850 | 39150 | 39100 | 39150 | 39100 | 105 |
| 483 | 20231107 | 132100 | 14077026250 | 39000 | 39100 | 39100 | 38900 | 39 |
| 484 | 20231107 | 132000 | 14075503500 | 39100 | 39000 | 39100 | 38950 | 424 |
| 485 | 20231107 | 131900 | 14058965250 | 39000 | 38950 | 39000 | 38950 | 172 |
| 486 | 20231107 | 131800 | 14052262100 | 38950 | 39100 | 39100 | 38850 | 354 |
| 487 | 20231107 | 131700 | 14038456500 | 39050 | 39100 | 39100 | 39050 | 112 |
| 488 | 20231107 | 131600 | 14034077950 | 39000 | 39000 | 39100 | 38950 | 346 |
| 489 | 20231107 | 131500 | 14020588100 | 39000 | 38900 | 39000 | 38750 | 224 |
| 490 | 20231107 | 131400 | 14011862550 | 38850 | 38800 | 38850 | 38800 | 29 |
| 491 | 20231107 | 131300 | 14010736800 | 38850 | 38900 | 38900 | 38850 | 81 |
| 492 | 20231107 | 131200 | 14007586050 | 39000 | 38900 | 39000 | 38900 | 373 |
| 493 | 20231107 | 131100 | 13993069200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 494 | 20231107 | 131000 | 13993069200 | 39000 | 39050 | 39050 | 39000 | 80 |
| 495 | 20231107 | 130900 | 13989948950 | 39100 | 38950 | 39100 | 38950 | 615 |
| 496 | 20231107 | 130800 | 13965976700 | 39000 | 39000 | 39000 | 39000 | 149 |
| 497 | 20231107 | 130700 | 13960165700 | 39050 | 39050 | 39050 | 39050 | 131 |
| 498 | 20231107 | 130600 | 13955050150 | 39000 | 39000 | 39000 | 39000 | 55 |
| 499 | 20231107 | 130500 | 13952905150 | 39000 | 39050 | 39050 | 39000 | 85 |
| 500 | 20231107 | 130400 | 13949590100 | 39050 | 39050 | 39050 | 39050 | 2 |
| 501 | 20231107 | 130300 | 13949512000 | 39000 | 39050 | 39050 | 39000 | 9 |
| 502 | 20231107 | 130200 | 13949160950 | 39050 | 39100 | 39100 | 39050 | 53 |
| 503 | 20231107 | 130100 | 13947091250 | 39100 | 39100 | 39100 | 39100 | 21 |
| 504 | 20231107 | 130000 | 13946270150 | 39000 | 39000 | 39000 | 38950 | 35 |
| 505 | 20231107 | 125900 | 13944905200 | 38950 | 38950 | 38950 | 38950 | 141 |
| 506 | 20231107 | 125800 | 13939413250 | 38950 | 39000 | 39000 | 38950 | 37 |
| 507 | 20231107 | 125700 | 13937970400 | 39000 | 39150 | 39150 | 39000 | 322 |
| 508 | 20231107 | 125600 | 13925380250 | 39150 | 39100 | 39150 | 39100 | 101 |
| 509 | 20231107 | 125500 | 13921427200 | 39100 | 39150 | 39150 | 39100 | 1010 |
| 510 | 20231107 | 125400 | 13881935350 | 39200 | 39200 | 39200 | 39000 | 324 |
| 511 | 20231107 | 125300 | 13869242850 | 39100 | 39200 | 39250 | 39050 | 225 |
| 512 | 20231107 | 125200 | 13860421550 | 39200 | 39050 | 39200 | 39050 | 604 |
| 513 | 20231107 | 125100 | 13836808000 | 39050 | 39050 | 39100 | 39050 | 541 |
| 514 | 20231107 | 125000 | 13815673100 | 39000 | 38950 | 39000 | 38900 | 196 |
| 515 | 20231107 | 124900 | 13808040300 | 38900 | 38900 | 38900 | 38800 | 212 |
| 516 | 20231107 | 124800 | 13799808650 | 38900 | 38850 | 38900 | 38850 | 62 |
| 517 | 20231107 | 124700 | 13797398950 | 38850 | 38850 | 38850 | 38850 | 97 |
| 518 | 20231107 | 124600 | 13793630500 | 38850 | 38850 | 38850 | 38800 | 276 |
| 519 | 20231107 | 124500 | 13782917900 | 38850 | 38850 | 38850 | 38750 | 15 |
| 520 | 20231107 | 124400 | 13782336050 | 38900 | 38650 | 38900 | 38650 | 198 |
| 521 | 20231107 | 124300 | 13774661400 | 38600 | 38650 | 38650 | 38600 | 155 |
| 522 | 20231107 | 124200 | 13768677750 | 38600 | 38650 | 38650 | 38600 | 394 |
| 523 | 20231107 | 124100 | 13753458100 | 38650 | 38650 | 38650 | 38650 | 314 |
| 524 | 20231107 | 124000 | 13741322000 | 38650 | 38700 | 38700 | 38650 | 114 |
| 525 | 20231107 | 123900 | 13736911900 | 38750 | 38800 | 38800 | 38750 | 1518 |
| 526 | 20231107 | 123800 | 13678074850 | 38800 | 38800 | 38800 | 38800 | 16 |
| 527 | 20231107 | 123700 | 13677454050 | 38800 | 38850 | 38850 | 38800 | 74 |
| 528 | 20231107 | 123600 | 13674582050 | 38900 | 38950 | 38950 | 38900 | 116 |
| 529 | 20231107 | 123500 | 13670069400 | 38950 | 38950 | 39000 | 38950 | 367 |
| 530 | 20231107 | 123400 | 13655771250 | 38950 | 39000 | 39000 | 38950 | 47 |
| 531 | 20231107 | 123300 | 13653939700 | 38950 | 38950 | 38950 | 38900 | 62 |
| 532 | 20231107 | 123200 | 13651526050 | 39000 | 38900 | 39000 | 38900 | 99 |
| 533 | 20231107 | 123100 | 13647670650 | 38900 | 38900 | 38900 | 38800 | 266 |
| 534 | 20231107 | 123000 | 13637345100 | 38750 | 38550 | 38750 | 38550 | 244 |
| 535 | 20231107 | 122900 | 13627895850 | 38550 | 38650 | 38650 | 38500 | 1542 |
| 536 | 20231107 | 122800 | 13568507850 | 38600 | 38600 | 38700 | 38600 | 62 |
| 537 | 20231107 | 122700 | 13566109600 | 38750 | 38600 | 38750 | 38550 | 111 |
| 538 | 20231107 | 122600 | 13561821600 | 38600 | 38600 | 38750 | 38500 | 294 |
| 539 | 20231107 | 122500 | 13550475550 | 38550 | 38550 | 38550 | 38550 | 420 |
| 540 | 20231107 | 122400 | 13534284550 | 38550 | 38550 | 38600 | 38500 | 927 |
| 541 | 20231107 | 122300 | 13498556600 | 38550 | 38800 | 38800 | 38550 | 1741 |
| 542 | 20231107 | 122200 | 13431273400 | 38750 | 38750 | 38800 | 38750 | 268 |
| 543 | 20231107 | 122100 | 13420879850 | 38750 | 39100 | 39100 | 38750 | 1311 |
| 544 | 20231107 | 122000 | 13369928100 | 39100 | 39050 | 39150 | 39050 | 220 |
| 545 | 20231107 | 121900 | 13361325250 | 39050 | 39050 | 39100 | 39050 | 46 |
| 546 | 20231107 | 121800 | 13359528800 | 39100 | 39000 | 39150 | 38900 | 334 |
| 547 | 20231107 | 121700 | 13346501800 | 39000 | 39050 | 39050 | 38900 | 460 |
| 548 | 20231107 | 121600 | 13328584450 | 38900 | 39050 | 39050 | 38900 | 853 |
| 549 | 20231107 | 121500 | 13295368800 | 39050 | 39150 | 39150 | 39050 | 502 |
| 550 | 20231107 | 121400 | 13275765500 | 39050 | 39150 | 39150 | 39000 | 2299 |
| 551 | 20231107 | 121300 | 13186003600 | 39300 | 39000 | 39300 | 39000 | 715 |
| 552 | 20231107 | 121200 | 13158066450 | 39000 | 39000 | 39050 | 39000 | 714 |
| 553 | 20231107 | 121100 | 13130220350 | 39000 | 39100 | 39100 | 39000 | 2964 |
| 554 | 20231107 | 121000 | 13014544150 | 39100 | 39300 | 39300 | 39100 | 2920 |
| 555 | 20231107 | 120900 | 12899977400 | 39300 | 39350 | 39400 | 39300 | 763 |
| 556 | 20231107 | 120800 | 12869960900 | 39400 | 39450 | 39450 | 39350 | 869 |
| 557 | 20231107 | 120700 | 12835706000 | 39600 | 39600 | 39700 | 39450 | 646 |
| 558 | 20231107 | 120600 | 12810154950 | 39600 | 39500 | 39700 | 39500 | 397 |
| 559 | 20231107 | 120500 | 12794436900 | 39500 | 39450 | 39500 | 39450 | 498 |
| 560 | 20231107 | 120400 | 12774790700 | 39450 | 39500 | 39500 | 39450 | 423 |
| 561 | 20231107 | 120300 | 12758102550 | 39500 | 39500 | 39600 | 39450 | 241 |
| 562 | 20231107 | 120200 | 12748571800 | 39500 | 39600 | 39600 | 39500 | 497 |
| 563 | 20231107 | 120100 | 12728921900 | 39600 | 39850 | 39850 | 39600 | 2916 |
| 564 | 20231107 | 120000 | 12613393750 | 39850 | 39750 | 39850 | 39750 | 31 |
| 565 | 20231107 | 115900 | 12612159300 | 39700 | 39900 | 40000 | 39600 | 2001 |
| 566 | 20231107 | 115800 | 12532563450 | 40000 | 39850 | 40000 | 39850 | 360 |
| 567 | 20231107 | 115700 | 12518207100 | 40050 | 39700 | 40100 | 39700 | 10469 |
| 568 | 20231107 | 115600 | 12099111000 | 39700 | 39750 | 39800 | 39700 | 1612 |
| 569 | 20231107 | 115500 | 12035057900 | 39750 | 39650 | 39750 | 39650 | 924 |
| 570 | 20231107 | 115400 | 11998379300 | 39650 | 39650 | 39650 | 39450 | 430 |
| 571 | 20231107 | 115300 | 11981331400 | 39550 | 39600 | 39650 | 39550 | 681 |
| 572 | 20231107 | 115200 | 11954367850 | 39600 | 39600 | 39600 | 39550 | 180 |
| 573 | 20231107 | 115100 | 11947247750 | 39550 | 39450 | 39600 | 39350 | 4133 |
| 574 | 20231107 | 115000 | 11784490100 | 39500 | 39600 | 39600 | 39500 | 178 |
| 575 | 20231107 | 114900 | 11777451300 | 39600 | 39450 | 39650 | 39450 | 68 |
| 576 | 20231107 | 114800 | 11774762350 | 39550 | 39450 | 39550 | 39450 | 1016 |
| 577 | 20231107 | 114700 | 11734679150 | 39550 | 39550 | 39550 | 39450 | 348 |
| 578 | 20231107 | 114600 | 11720930150 | 39450 | 39650 | 39650 | 39450 | 483 |
| 579 | 20231107 | 114500 | 11701870000 | 39450 | 39700 | 39700 | 39450 | 80 |
| 580 | 20231107 | 114400 | 11698696250 | 39700 | 39650 | 39700 | 39450 | 5338 |
| 581 | 20231107 | 114300 | 11487831600 | 39700 | 39750 | 39750 | 39650 | 49 |
| 582 | 20231107 | 114200 | 11485886250 | 39750 | 39650 | 39750 | 39550 | 345 |
| 583 | 20231107 | 114100 | 11472196100 | 39650 | 39550 | 39650 | 39550 | 83 |
| 584 | 20231107 | 114000 | 11468909850 | 39550 | 39550 | 39550 | 39500 | 860 |
| 585 | 20231107 | 113900 | 11434920500 | 39550 | 39650 | 39700 | 39550 | 175 |
| 586 | 20231107 | 113800 | 11427987900 | 39650 | 39550 | 39700 | 39500 | 942 |
| 587 | 20231107 | 113700 | 11390726700 | 39450 | 39550 | 39550 | 39450 | 1563 |
| 588 | 20231107 | 113600 | 11329010550 | 39550 | 39550 | 39700 | 39500 | 199 |
| 589 | 20231107 | 113500 | 11321142150 | 39550 | 39500 | 39700 | 39500 | 340 |
| 590 | 20231107 | 113400 | 11307702500 | 39700 | 39750 | 39750 | 39700 | 42 |
| 591 | 20231107 | 113300 | 11306033750 | 39500 | 39700 | 39750 | 39500 | 2334 |
| 592 | 20231107 | 113200 | 11213481850 | 39700 | 39700 | 39700 | 39650 | 211 |
| 593 | 20231107 | 113100 | 11205109550 | 39550 | 39700 | 39700 | 39550 | 37 |
| 594 | 20231107 | 113000 | 11203640800 | 39550 | 39600 | 39700 | 39550 | 242 |
| 595 | 20231107 | 112900 | 11194053550 | 39600 | 39550 | 39600 | 39550 | 48 |
| 596 | 20231107 | 112800 | 11192153250 | 39700 | 39550 | 39700 | 39550 | 121 |
| 597 | 20231107 | 112700 | 11187364100 | 39750 | 39700 | 39750 | 39550 | 1038 |
| 598 | 20231107 | 112600 | 11146175650 | 39600 | 39700 | 39750 | 39550 | 161 |
| 599 | 20231107 | 112500 | 11139791450 | 39700 | 39600 | 39750 | 39500 | 351 |
| 600 | 20231107 | 112400 | 11125881850 | 39600 | 39600 | 39750 | 39500 | 194 |
| 601 | 20231107 | 112300 | 11118198100 | 39500 | 39600 | 39850 | 39500 | 1838 |
| 602 | 20231107 | 112200 | 11045535450 | 39600 | 39800 | 39850 | 39600 | 200 |
| 603 | 20231107 | 112100 | 11037573000 | 39800 | 39550 | 39800 | 39500 | 708 |
| 604 | 20231107 | 112000 | 11009562300 | 39500 | 39650 | 39650 | 39500 | 272 |
| 605 | 20231107 | 111900 | 10998814450 | 39700 | 39750 | 39850 | 39700 | 3509 |
| 606 | 20231107 | 111800 | 10859314900 | 39750 | 39900 | 39950 | 39750 | 1313 |
| 607 | 20231107 | 111700 | 10806901750 | 39950 | 39900 | 39950 | 39900 | 259 |
| 608 | 20231107 | 111600 | 10796563200 | 39900 | 39900 | 39900 | 39850 | 415 |
| 609 | 20231107 | 111500 | 10780016150 | 39850 | 39800 | 39850 | 39750 | 348 |
| 610 | 20231107 | 111400 | 10766174700 | 39750 | 39450 | 39800 | 39450 | 2201 |
| 611 | 20231107 | 111300 | 10678726400 | 39600 | 39450 | 39600 | 39400 | 281 |
| 612 | 20231107 | 111200 | 10667640500 | 39450 | 39600 | 39650 | 39450 | 679 |
| 613 | 20231107 | 111100 | 10640783400 | 39600 | 39700 | 39750 | 39600 | 786 |
| 614 | 20231107 | 111000 | 10609625650 | 39700 | 39450 | 39750 | 39450 | 500 |
| 615 | 20231107 | 110900 | 10589770850 | 39600 | 39500 | 39600 | 39450 | 841 |
| 616 | 20231107 | 110800 | 10556555350 | 39600 | 39750 | 39750 | 39550 | 2341 |
| 617 | 20231107 | 110700 | 10463887100 | 39750 | 39950 | 39950 | 39750 | 564 |
| 618 | 20231107 | 110600 | 10441436100 | 39950 | 40000 | 40000 | 39950 | 503 |
| 619 | 20231107 | 110500 | 10421319400 | 40000 | 40050 | 40100 | 40000 | 523 |
| 620 | 20231107 | 110400 | 10400391000 | 40150 | 40150 | 40150 | 40150 | 17 |
| 621 | 20231107 | 110300 | 10399708450 | 40250 | 40150 | 40300 | 40050 | 730 |
| 622 | 20231107 | 110200 | 10370435900 | 40250 | 40300 | 40350 | 40250 | 1017 |
| 623 | 20231107 | 110100 | 10329441850 | 40300 | 40250 | 40400 | 40250 | 3778 |
| 624 | 20231107 | 110000 | 10177162600 | 40300 | 40150 | 40300 | 40100 | 2922 |
| 625 | 20231107 | 105900 | 10059696100 | 40150 | 40000 | 40150 | 40000 | 1537 |
| 626 | 20231107 | 105800 | 9998079500 | 40000 | 39950 | 40000 | 39950 | 2407 |
| 627 | 20231107 | 105700 | 9901816100 | 39950 | 40000 | 40000 | 39950 | 237 |
| 628 | 20231107 | 105600 | 9892338400 | 39950 | 39950 | 39950 | 39850 | 1700 |
| 629 | 20231107 | 105500 | 9824481150 | 40000 | 39950 | 40000 | 39950 | 385 |
| 630 | 20231107 | 105400 | 9809094050 | 39900 | 39900 | 39950 | 39900 | 845 |
| 631 | 20231107 | 105300 | 9775353500 | 39900 | 39900 | 39900 | 39800 | 1052 |
| 632 | 20231107 | 105200 | 9733430250 | 39800 | 39800 | 39900 | 39800 | 184 |
| 633 | 20231107 | 105100 | 9726103750 | 39900 | 39850 | 39950 | 39750 | 760 |
| 634 | 20231107 | 105000 | 9695750450 | 39850 | 39900 | 40050 | 39850 | 884 |
| 635 | 20231107 | 104900 | 9660464800 | 39950 | 39900 | 40150 | 39800 | 3344 |
| 636 | 20231107 | 104800 | 9526769800 | 39900 | 39900 | 39950 | 39850 | 429 |
| 637 | 20231107 | 104700 | 9509652750 | 39900 | 39900 | 39900 | 39850 | 1106 |
| 638 | 20231107 | 104600 | 9465526900 | 39900 | 39700 | 39900 | 39700 | 3853 |
| 639 | 20231107 | 104500 | 9312367000 | 39700 | 39700 | 39700 | 39650 | 477 |
| 640 | 20231107 | 104400 | 9293430600 | 39700 | 39700 | 39700 | 39650 | 209 |
| 641 | 20231107 | 104300 | 9285138500 | 39750 | 39700 | 39750 | 39650 | 885 |
| 642 | 20231107 | 104200 | 9250007850 | 39700 | 39650 | 39700 | 39650 | 78 |
| 643 | 20231107 | 104100 | 9246913250 | 39650 | 39650 | 39650 | 39650 | 191 |
| 644 | 20231107 | 104000 | 9239340100 | 39600 | 39650 | 39700 | 39600 | 581 |
| 645 | 20231107 | 103900 | 9216283050 | 39700 | 39550 | 39750 | 39500 | 2271 |
| 646 | 20231107 | 103800 | 9126202850 | 39500 | 39500 | 39500 | 39400 | 239 |
| 647 | 20231107 | 103700 | 9116773400 | 39500 | 39550 | 39550 | 39500 | 55 |
| 648 | 20231107 | 103600 | 9114600650 | 39550 | 39450 | 39600 | 39400 | 440 |
| 649 | 20231107 | 103500 | 9097225800 | 39450 | 39600 | 39600 | 39450 | 164 |
| 650 | 20231107 | 103400 | 9090747650 | 39600 | 39400 | 39600 | 39400 | 1007 |
| 651 | 20231107 | 103300 | 9050950500 | 39600 | 39450 | 39600 | 39350 | 1397 |
| 652 | 20231107 | 103200 | 8995807350 | 39350 | 39350 | 39500 | 39350 | 857 |
| 653 | 20231107 | 103100 | 8962070750 | 39350 | 39200 | 39400 | 39050 | 671 |
| 654 | 20231107 | 103000 | 8935803350 | 39200 | 39150 | 39200 | 39100 | 313 |
| 655 | 20231107 | 102900 | 8923547450 | 39200 | 39200 | 39200 | 39100 | 183 |
| 656 | 20231107 | 102800 | 8916374150 | 39200 | 39200 | 39200 | 39050 | 186 |
| 657 | 20231107 | 102700 | 8909094550 | 39000 | 39050 | 39250 | 39000 | 1691 |
| 658 | 20231107 | 102600 | 8843041700 | 39100 | 39200 | 39200 | 39100 | 837 |
| 659 | 20231107 | 102500 | 8810233300 | 39250 | 39350 | 39350 | 39050 | 2240 |
| 660 | 20231107 | 102400 | 8722618150 | 39300 | 39400 | 39500 | 39200 | 6314 |
| 661 | 20231107 | 102300 | 8474634250 | 39350 | 39300 | 39400 | 39300 | 563 |
| 662 | 20231107 | 102200 | 8452483100 | 39300 | 39500 | 39500 | 39300 | 794 |
| 663 | 20231107 | 102100 | 8421242900 | 39500 | 39500 | 39500 | 39350 | 325 |
| 664 | 20231107 | 102000 | 8408440600 | 39500 | 39550 | 39550 | 39350 | 203 |
| 665 | 20231107 | 101900 | 8400419350 | 39550 | 39550 | 39550 | 39500 | 97 |
| 666 | 20231107 | 101800 | 8396584100 | 39550 | 39600 | 39600 | 39300 | 304 |
| 667 | 20231107 | 101700 | 8384620450 | 39600 | 39600 | 39600 | 39550 | 169 |
| 668 | 20231107 | 101600 | 8377928100 | 39600 | 39550 | 39650 | 39550 | 2753 |
| 669 | 20231107 | 101500 | 8269014250 | 39550 | 39400 | 39550 | 39300 | 434 |
| 670 | 20231107 | 101400 | 8251941650 | 39250 | 39200 | 39350 | 39200 | 533 |
| 671 | 20231107 | 101300 | 8231025950 | 39250 | 39300 | 39400 | 39200 | 349 |
| 672 | 20231107 | 101200 | 8217336400 | 39400 | 39300 | 39450 | 39300 | 202 |
| 673 | 20231107 | 101100 | 8209395950 | 39400 | 39250 | 39400 | 39200 | 462 |
| 674 | 20231107 | 101000 | 8191246950 | 39300 | 39350 | 39350 | 39250 | 663 |
| 675 | 20231107 | 100900 | 8165196850 | 39350 | 39600 | 39650 | 39350 | 4031 |
| 676 | 20231107 | 100800 | 8005935150 | 39600 | 39400 | 39650 | 39300 | 1604 |
| 677 | 20231107 | 100700 | 7942778450 | 39300 | 39250 | 39300 | 39100 | 4612 |
| 678 | 20231107 | 100600 | 7761877300 | 39200 | 39250 | 39350 | 39200 | 2924 |
| 679 | 20231107 | 100500 | 7647239800 | 39250 | 39250 | 39300 | 39250 | 542 |
| 680 | 20231107 | 100400 | 7625955650 | 39250 | 39450 | 39450 | 39250 | 399 |
| 681 | 20231107 | 100300 | 7610238750 | 39500 | 39600 | 39600 | 39500 | 624 |
| 682 | 20231107 | 100200 | 7585563650 | 39600 | 39700 | 39700 | 39600 | 187 |
| 683 | 20231107 | 100100 | 7578154850 | 39700 | 39600 | 39700 | 39600 | 360 |
| 684 | 20231107 | 100000 | 7563875050 | 39700 | 39700 | 39750 | 39700 | 601 |
| 685 | 20231107 | 095900 | 7539999750 | 39700 | 39800 | 39800 | 39700 | 282 |
| 686 | 20231107 | 095800 | 7528785050 | 39550 | 39850 | 39900 | 39550 | 196 |
| 687 | 20231107 | 095700 | 7520984550 | 39900 | 39800 | 40000 | 39500 | 3055 |
| 688 | 20231107 | 095600 | 7399506850 | 39800 | 39500 | 40050 | 39500 | 3793 |
| 689 | 20231107 | 095500 | 7248331400 | 39350 | 39650 | 39700 | 39100 | 3515 |
| 690 | 20231107 | 095400 | 7110206650 | 39550 | 39650 | 39700 | 39450 | 3708 |
| 691 | 20231107 | 095300 | 6963337750 | 39650 | 39950 | 39950 | 39650 | 1682 |
| 692 | 20231107 | 095200 | 6896505450 | 39950 | 40150 | 40150 | 39800 | 1512 |
| 693 | 20231107 | 095100 | 6835961050 | 40150 | 40150 | 40150 | 40000 | 878 |
| 694 | 20231107 | 095000 | 6800732450 | 40150 | 39800 | 40200 | 39800 | 2718 |
| 695 | 20231107 | 094900 | 6691956800 | 39800 | 39800 | 39900 | 39550 | 1453 |
| 696 | 20231107 | 094800 | 6634287600 | 39750 | 40050 | 40050 | 39700 | 4142 |
| 697 | 20231107 | 094700 | 6469226700 | 40050 | 40350 | 40350 | 40050 | 2298 |
| 698 | 20231107 | 094600 | 6376922550 | 40250 | 40350 | 40650 | 40200 | 2053 |
| 699 | 20231107 | 094500 | 6294205900 | 40400 | 40350 | 40800 | 40300 | 4934 |
| 700 | 20231107 | 094400 | 6094485600 | 40450 | 40800 | 40800 | 40300 | 1098 |
| 701 | 20231107 | 094300 | 6050018400 | 40800 | 40850 | 40850 | 40600 | 789 |
| 702 | 20231107 | 094200 | 6017838800 | 40850 | 40550 | 40850 | 40550 | 2280 |
| 703 | 20231107 | 094100 | 5924977550 | 40550 | 40500 | 40600 | 40450 | 2537 |
| 704 | 20231107 | 094000 | 5822185600 | 40500 | 39900 | 40600 | 39850 | 5193 |
| 705 | 20231107 | 093900 | 5613434500 | 39950 | 40700 | 40900 | 39950 | 4242 |
| 706 | 20231107 | 093800 | 5441982350 | 40700 | 40850 | 40950 | 40700 | 5089 |
| 707 | 20231107 | 093700 | 5234195700 | 40850 | 40900 | 40900 | 40550 | 4561 |
| 708 | 20231107 | 093600 | 5048151700 | 40900 | 40600 | 40950 | 40550 | 9347 |
| 709 | 20231107 | 093500 | 4667870400 | 40600 | 40400 | 40600 | 40300 | 3719 |
| 710 | 20231107 | 093400 | 4517196700 | 40500 | 40500 | 40500 | 40300 | 7574 |
| 711 | 20231107 | 093300 | 4210621850 | 40500 | 40500 | 40500 | 40500 | 0 |
| 712 | 20231107 | 093200 | 4210621850 | 40500 | 40300 | 40500 | 40250 | 4017 |
| 713 | 20231107 | 093100 | 4048301200 | 40300 | 39800 | 40350 | 39600 | 14048 |
| 714 | 20231107 | 093000 | 3486539950 | 39800 | 39550 | 39850 | 39450 | 6206 |
| 715 | 20231107 | 092900 | 3240340400 | 39550 | 39250 | 39550 | 39250 | 7992 |
| 716 | 20231107 | 092800 | 2925442250 | 39250 | 39100 | 39250 | 39050 | 989 |
| 717 | 20231107 | 092700 | 2886650800 | 39050 | 39250 | 39250 | 39000 | 1846 |
| 718 | 20231107 | 092600 | 2814326300 | 39200 | 39150 | 39250 | 39150 | 1279 |
| 719 | 20231107 | 092500 | 2764172550 | 39200 | 39000 | 39200 | 38950 | 3696 |
| 720 | 20231107 | 092400 | 2619713500 | 38900 | 39000 | 39100 | 38900 | 3334 |
| 721 | 20231107 | 092300 | 2489729850 | 39000 | 39100 | 39100 | 38950 | 2070 |
| 722 | 20231107 | 092200 | 2408999900 | 39100 | 39100 | 39150 | 38950 | 1599 |
| 723 | 20231107 | 092100 | 2346556600 | 39100 | 39050 | 39150 | 38950 | 1470 |
| 724 | 20231107 | 092000 | 2289074700 | 39050 | 38850 | 39200 | 38850 | 1124 |
| 725 | 20231107 | 091900 | 2245224750 | 39150 | 39000 | 39150 | 38800 | 2091 |
| 726 | 20231107 | 091800 | 2163606100 | 38900 | 39150 | 39250 | 38900 | 2611 |
| 727 | 20231107 | 091700 | 2061422550 | 39150 | 38850 | 39200 | 38650 | 2966 |
| 728 | 20231107 | 091600 | 1946049100 | 38900 | 39250 | 39250 | 38800 | 2376 |
| 729 | 20231107 | 091500 | 1853436700 | 39150 | 38350 | 39300 | 38350 | 14491 |
| 730 | 20231107 | 091400 | 1289870750 | 38300 | 38500 | 38500 | 38200 | 2539 |
| 731 | 20231107 | 091300 | 1192575600 | 38250 | 38000 | 38550 | 38000 | 4198 |
| 732 | 20231107 | 091200 | 1031643450 | 38000 | 37600 | 38000 | 37600 | 4425 |
| 733 | 20231107 | 091100 | 864453400 | 37500 | 37700 | 37700 | 37500 | 522 |
| 734 | 20231107 | 091000 | 844808200 | 37700 | 37400 | 37800 | 37400 | 3913 |
| 735 | 20231107 | 090900 | 697344200 | 37500 | 37400 | 37500 | 37350 | 496 |
| 736 | 20231107 | 090800 | 678790000 | 37350 | 37500 | 37700 | 37350 | 1188 |
| 737 | 20231107 | 090700 | 634118700 | 37500 | 37000 | 37500 | 37000 | 1594 |
| 738 | 20231107 | 090600 | 574704050 | 37000 | 37050 | 37200 | 37000 | 398 |
| 739 | 20231107 | 090500 | 559954100 | 37050 | 36850 | 37150 | 36750 | 693 |
| 740 | 20231107 | 090400 | 534328000 | 36850 | 36550 | 36850 | 36500 | 1635 |
| 741 | 20231107 | 090300 | 474339800 | 36650 | 36450 | 36650 | 36350 | 1434 |
| 742 | 20231107 | 090200 | 422160650 | 36400 | 36500 | 36700 | 36250 | 4689 |
| 743 | 20231107 | 090100 | 251483300 | 36450 | 36650 | 36650 | 36450 | 1869 |
| 744 | 20231107 | 090000 | 183155400 | 36650 | 36850 | 36850 | 36650 | 4978 |