42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 213000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 3 | 20231103 | 212900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20231103 | 212800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20231103 | 212700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20231103 | 212600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20231103 | 212500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20231103 | 212400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20231103 | 212300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20231103 | 212200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20231103 | 212100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20231103 | 212000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20231103 | 211900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20231103 | 211800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20231103 | 211700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20231103 | 211600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20231103 | 211500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20231103 | 211400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20231103 | 211300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20231103 | 211200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20231103 | 211100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20231103 | 211000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20231103 | 210900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20231103 | 210800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20231103 | 210700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20231103 | 210600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20231103 | 210500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20231103 | 210400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20231103 | 210300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20231103 | 210200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20231103 | 210100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20231103 | 210000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 33 | 20231103 | 205900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20231103 | 205800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20231103 | 205700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20231103 | 205600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20231103 | 205500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20231103 | 205400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20231103 | 205300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20231103 | 205200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20231103 | 205100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20231103 | 205000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20231103 | 204900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20231103 | 204800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20231103 | 204700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20231103 | 204600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20231103 | 204500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20231103 | 204400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20231103 | 204300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20231103 | 204200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20231103 | 204100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20231103 | 204000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20231103 | 203900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20231103 | 203800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20231103 | 203700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20231103 | 203600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20231103 | 203500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20231103 | 203400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20231103 | 203300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20231103 | 203200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20231103 | 203100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20231103 | 203000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 63 | 20231103 | 202900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20231103 | 202800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20231103 | 202700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20231103 | 202600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20231103 | 202500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20231103 | 202400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20231103 | 202300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20231103 | 202200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20231103 | 202100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20231103 | 202000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20231103 | 201900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20231103 | 201800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20231103 | 201700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20231103 | 201600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20231103 | 201500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20231103 | 201400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20231103 | 201300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20231103 | 201200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20231103 | 201100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20231103 | 201000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20231103 | 200900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20231103 | 200800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20231103 | 200700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20231103 | 200600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20231103 | 200500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20231103 | 200400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20231103 | 200300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20231103 | 200200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20231103 | 200100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20231103 | 200000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 93 | 20231103 | 195900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20231103 | 195800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20231103 | 195700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20231103 | 195600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20231103 | 195500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20231103 | 195400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20231103 | 195300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20231103 | 195200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20231103 | 195100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20231103 | 195000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20231103 | 194900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20231103 | 194800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20231103 | 194700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20231103 | 194600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20231103 | 194500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20231103 | 194400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20231103 | 194300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20231103 | 194200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20231103 | 194100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20231103 | 194000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20231103 | 193900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20231103 | 193800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20231103 | 193700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20231103 | 193600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20231103 | 193500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20231103 | 193400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20231103 | 193300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20231103 | 193200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20231103 | 193100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20231103 | 193000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 123 | 20231103 | 192900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20231103 | 192800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20231103 | 192700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20231103 | 192600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20231103 | 192500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20231103 | 192400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20231103 | 192300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20231103 | 192200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20231103 | 192100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20231103 | 192000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20231103 | 191900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20231103 | 191800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20231103 | 191700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20231103 | 191600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20231103 | 191500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20231103 | 191400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20231103 | 191300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20231103 | 191200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20231103 | 191100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20231103 | 191000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20231103 | 190900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20231103 | 190800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20231103 | 190700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20231103 | 190600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20231103 | 190500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20231103 | 190400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20231103 | 190300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20231103 | 190200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20231103 | 190100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20231103 | 190000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 153 | 20231103 | 185900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20231103 | 185800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20231103 | 185700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20231103 | 185600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20231103 | 185500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20231103 | 185400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20231103 | 185300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20231103 | 185200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20231103 | 185100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20231103 | 185000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20231103 | 184900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20231103 | 184800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20231103 | 184700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20231103 | 184600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20231103 | 184500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20231103 | 184400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20231103 | 184300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20231103 | 184200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20231103 | 184100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20231103 | 184000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20231103 | 183900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20231103 | 183800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20231103 | 183700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20231103 | 183600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20231103 | 183500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20231103 | 183400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20231103 | 183300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20231103 | 183200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20231103 | 183100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20231103 | 183000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 183 | 20231103 | 182900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20231103 | 182800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20231103 | 182700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20231103 | 182600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20231103 | 182500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20231103 | 182400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20231103 | 182300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20231103 | 182200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20231103 | 182100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20231103 | 182000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20231103 | 181900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20231103 | 181800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20231103 | 181700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20231103 | 181600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20231103 | 181500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20231103 | 181400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20231103 | 181300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20231103 | 181200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20231103 | 181100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20231103 | 181000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20231103 | 180900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20231103 | 180800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20231103 | 180700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20231103 | 180600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20231103 | 180500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20231103 | 180400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20231103 | 180300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20231103 | 180200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20231103 | 180100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20231103 | 180000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 213 | 20231103 | 175900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20231103 | 175800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20231103 | 175700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20231103 | 175600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20231103 | 175500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20231103 | 175400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20231103 | 175300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20231103 | 175200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20231103 | 175100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20231103 | 175000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20231103 | 174900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20231103 | 174800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20231103 | 174700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20231103 | 174600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20231103 | 174500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20231103 | 174400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20231103 | 174300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20231103 | 174200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20231103 | 174100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20231103 | 174000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20231103 | 173900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20231103 | 173800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20231103 | 173700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20231103 | 173600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20231103 | 173500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20231103 | 173400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20231103 | 173300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20231103 | 173200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20231103 | 173100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20231103 | 173000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 243 | 20231103 | 172900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20231103 | 172800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20231103 | 172700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20231103 | 172600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20231103 | 172500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20231103 | 172400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20231103 | 172300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20231103 | 172200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20231103 | 172100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20231103 | 172000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20231103 | 171900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 254 | 20231103 | 171800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 255 | 20231103 | 171700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 256 | 20231103 | 171600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 257 | 20231103 | 171500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 258 | 20231103 | 171400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 259 | 20231103 | 171300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 260 | 20231103 | 171200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 261 | 20231103 | 171100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 262 | 20231103 | 171000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 263 | 20231103 | 170900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 264 | 20231103 | 170800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 265 | 20231103 | 170700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20231103 | 170600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20231103 | 170500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20231103 | 170400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20231103 | 170300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20231103 | 170200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20231103 | 170100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20231103 | 170000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 273 | 20231103 | 165900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 274 | 20231103 | 165800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 275 | 20231103 | 165700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 276 | 20231103 | 165600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 277 | 20231103 | 165500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 278 | 20231103 | 165400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 279 | 20231103 | 165300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 280 | 20231103 | 165200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 281 | 20231103 | 165100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 282 | 20231103 | 165000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 283 | 20231103 | 164900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 284 | 20231103 | 164800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 285 | 20231103 | 164700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 286 | 20231103 | 164600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 287 | 20231103 | 164500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 288 | 20231103 | 164400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 289 | 20231103 | 164300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 290 | 20231103 | 164200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 291 | 20231103 | 164100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 292 | 20231103 | 164000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 293 | 20231103 | 163900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 294 | 20231103 | 163800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 295 | 20231103 | 163700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 296 | 20231103 | 163600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 297 | 20231103 | 163500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 298 | 20231103 | 163400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 299 | 20231103 | 163300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 300 | 20231103 | 163200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 301 | 20231103 | 163100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 302 | 20231103 | 163000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 303 | 20231103 | 162900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 304 | 20231103 | 162800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 305 | 20231103 | 162700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 306 | 20231103 | 162600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 307 | 20231103 | 162500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 308 | 20231103 | 162400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 309 | 20231103 | 162300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 310 | 20231103 | 162200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 311 | 20231103 | 162100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 312 | 20231103 | 162000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 313 | 20231103 | 161900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 314 | 20231103 | 161800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 315 | 20231103 | 161700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 316 | 20231103 | 161600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 317 | 20231103 | 161500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 318 | 20231103 | 161400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 319 | 20231103 | 161300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 320 | 20231103 | 161200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 321 | 20231103 | 161100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 322 | 20231103 | 161000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 323 | 20231103 | 160900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 324 | 20231103 | 160800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 325 | 20231103 | 160700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 326 | 20231103 | 160600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 327 | 20231103 | 160500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 328 | 20231103 | 160400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 329 | 20231103 | 160300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 330 | 20231103 | 160200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 331 | 20231103 | 160100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 332 | 20231103 | 160000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 43170 |
| 333 | 20231103 | 155900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 334 | 20231103 | 155800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 335 | 20231103 | 155700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 336 | 20231103 | 155600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 337 | 20231103 | 155500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 338 | 20231103 | 155400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 339 | 20231103 | 155300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 340 | 20231103 | 155200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 341 | 20231103 | 155100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 342 | 20231103 | 155000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 343 | 20231103 | 154900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 344 | 20231103 | 154800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 345 | 20231103 | 154700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 346 | 20231103 | 154600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 347 | 20231103 | 154500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 348 | 20231103 | 154400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 349 | 20231103 | 154300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 350 | 20231103 | 154200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 351 | 20231103 | 154100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 352 | 20231103 | 154000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 353 | 20231103 | 153900 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 354 | 20231103 | 153800 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 355 | 20231103 | 153700 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 356 | 20231103 | 153600 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 357 | 20231103 | 153500 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 358 | 20231103 | 153400 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 359 | 20231103 | 153300 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 360 | 20231103 | 153200 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 361 | 20231103 | 153100 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 362 | 20231103 | 153000 | 214945297000 | 44800 | 44800 | 44800 | 44800 | 86340 |
| 363 | 20231103 | 152900 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 364 | 20231103 | 152800 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 365 | 20231103 | 152700 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 366 | 20231103 | 152600 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 367 | 20231103 | 152500 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 368 | 20231103 | 152400 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 369 | 20231103 | 152300 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 370 | 20231103 | 152200 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 371 | 20231103 | 152100 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 372 | 20231103 | 152000 | 213011281000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 373 | 20231103 | 151900 | 213011281000 | 44800 | 44800 | 44850 | 44700 | 15460 |
| 374 | 20231103 | 151800 | 212318833800 | 44800 | 44850 | 44850 | 44800 | 4080 |
| 375 | 20231103 | 151700 | 212135968050 | 44800 | 44900 | 44900 | 44800 | 14152 |
| 376 | 20231103 | 151600 | 211501327950 | 44900 | 44850 | 44900 | 44800 | 4941 |
| 377 | 20231103 | 151500 | 211279644500 | 44850 | 44800 | 44850 | 44800 | 7116 |
| 378 | 20231103 | 151400 | 210960706100 | 44800 | 44850 | 44900 | 44750 | 14046 |
| 379 | 20231103 | 151300 | 210331189600 | 44900 | 44900 | 44900 | 44850 | 4712 |
| 380 | 20231103 | 151200 | 210119717400 | 44850 | 44800 | 44900 | 44800 | 6224 |
| 381 | 20231103 | 151100 | 209840613950 | 44750 | 44750 | 44800 | 44700 | 9072 |
| 382 | 20231103 | 151000 | 209434461150 | 44700 | 44700 | 44750 | 44700 | 4307 |
| 383 | 20231103 | 150900 | 209241906550 | 44700 | 44800 | 44800 | 44700 | 9716 |
| 384 | 20231103 | 150800 | 208807395900 | 44750 | 44700 | 44800 | 44700 | 5218 |
| 385 | 20231103 | 150700 | 208573904900 | 44750 | 44700 | 44750 | 44650 | 8638 |
| 386 | 20231103 | 150600 | 208187733900 | 44700 | 44700 | 44750 | 44700 | 4347 |
| 387 | 20231103 | 150500 | 207993347500 | 44700 | 44750 | 44750 | 44700 | 2764 |
| 388 | 20231103 | 150400 | 207869762600 | 44700 | 44800 | 44800 | 44700 | 7632 |
| 389 | 20231103 | 150300 | 207528217450 | 44800 | 44850 | 44850 | 44750 | 3953 |
| 390 | 20231103 | 150200 | 207351185100 | 44850 | 44700 | 44850 | 44700 | 5608 |
| 391 | 20231103 | 150100 | 207100031150 | 44700 | 44700 | 44750 | 44650 | 3153 |
| 392 | 20231103 | 150000 | 206959182650 | 44700 | 44650 | 44700 | 44600 | 3165 |
| 393 | 20231103 | 145900 | 206817900150 | 44650 | 44650 | 44700 | 44600 | 11939 |
| 394 | 20231103 | 145800 | 206285026550 | 44650 | 44800 | 44850 | 44650 | 11868 |
| 395 | 20231103 | 145700 | 205753795950 | 44800 | 44800 | 44850 | 44800 | 2116 |
| 396 | 20231103 | 145600 | 205658939900 | 44800 | 44800 | 44800 | 44750 | 3812 |
| 397 | 20231103 | 145500 | 205488184750 | 44800 | 44750 | 44800 | 44750 | 2224 |
| 398 | 20231103 | 145400 | 205388581150 | 44800 | 44750 | 44800 | 44700 | 3212 |
| 399 | 20231103 | 145300 | 205244813750 | 44750 | 44800 | 44850 | 44750 | 4410 |
| 400 | 20231103 | 145200 | 205047392200 | 44850 | 44850 | 44850 | 44750 | 4546 |
| 401 | 20231103 | 145100 | 204843681950 | 44850 | 44850 | 44900 | 44800 | 3910 |
| 402 | 20231103 | 145000 | 204668303900 | 44800 | 44900 | 44900 | 44800 | 2289 |
| 403 | 20231103 | 144900 | 204565681450 | 44900 | 44900 | 44950 | 44850 | 4963 |
| 404 | 20231103 | 144800 | 204342938200 | 44900 | 44850 | 44950 | 44850 | 2200 |
| 405 | 20231103 | 144700 | 204244173250 | 44900 | 44850 | 44900 | 44850 | 3350 |
| 406 | 20231103 | 144600 | 204093821350 | 44850 | 44950 | 44950 | 44850 | 4112 |
| 407 | 20231103 | 144500 | 203909268250 | 44950 | 44950 | 45000 | 44900 | 5320 |
| 408 | 20231103 | 144400 | 203670163000 | 44950 | 44900 | 45000 | 44850 | 5505 |
| 409 | 20231103 | 144300 | 203422821400 | 44850 | 44800 | 44900 | 44800 | 1797 |
| 410 | 20231103 | 144200 | 203342217250 | 44800 | 44800 | 44850 | 44800 | 1399 |
| 411 | 20231103 | 144100 | 203279498700 | 44800 | 44800 | 44850 | 44800 | 2111 |
| 412 | 20231103 | 144000 | 203184895500 | 44800 | 44850 | 44900 | 44750 | 6357 |
| 413 | 20231103 | 143900 | 202899925650 | 44900 | 44900 | 44900 | 44850 | 876 |
| 414 | 20231103 | 143800 | 202860606450 | 44900 | 44900 | 44950 | 44850 | 5675 |
| 415 | 20231103 | 143700 | 202605721750 | 44900 | 44750 | 44950 | 44750 | 4795 |
| 416 | 20231103 | 143600 | 202390722600 | 44750 | 44700 | 44800 | 44650 | 4316 |
| 417 | 20231103 | 143500 | 202197758000 | 44700 | 44700 | 44700 | 44650 | 610 |
| 418 | 20231103 | 143400 | 202170511350 | 44650 | 44600 | 44700 | 44600 | 2998 |
| 419 | 20231103 | 143300 | 202036666600 | 44650 | 44650 | 44700 | 44600 | 4666 |
| 420 | 20231103 | 143200 | 201828306750 | 44650 | 44800 | 44800 | 44650 | 3586 |
| 421 | 20231103 | 143100 | 201667924800 | 44800 | 44750 | 44800 | 44700 | 1973 |
| 422 | 20231103 | 143000 | 201579641900 | 44750 | 44700 | 44750 | 44650 | 1742 |
| 423 | 20231103 | 142900 | 201501785500 | 44700 | 44650 | 44700 | 44650 | 2727 |
| 424 | 20231103 | 142800 | 201379968150 | 44650 | 44650 | 44700 | 44600 | 1674 |
| 425 | 20231103 | 142700 | 201305210900 | 44650 | 44600 | 44650 | 44600 | 2523 |
| 426 | 20231103 | 142600 | 201192623600 | 44650 | 44650 | 44700 | 44600 | 2404 |
| 427 | 20231103 | 142500 | 201085361900 | 44650 | 44650 | 44700 | 44600 | 1618 |
| 428 | 20231103 | 142400 | 201013139750 | 44650 | 44700 | 44700 | 44600 | 3218 |
| 429 | 20231103 | 142300 | 200869437600 | 44650 | 44700 | 44700 | 44650 | 2282 |
| 430 | 20231103 | 142200 | 200767530700 | 44700 | 44600 | 44700 | 44600 | 2975 |
| 431 | 20231103 | 142100 | 200634632500 | 44650 | 44550 | 44650 | 44550 | 3789 |
| 432 | 20231103 | 142000 | 200465742900 | 44600 | 44600 | 44600 | 44550 | 9689 |
| 433 | 20231103 | 141900 | 200033879400 | 44550 | 44700 | 44700 | 44550 | 6961 |
| 434 | 20231103 | 141800 | 199723255300 | 44700 | 44650 | 44700 | 44600 | 7209 |
| 435 | 20231103 | 141700 | 199401415300 | 44700 | 44750 | 44800 | 44650 | 8399 |
| 436 | 20231103 | 141600 | 199025718200 | 44750 | 44850 | 44850 | 44750 | 3471 |
| 437 | 20231103 | 141500 | 198870259150 | 44850 | 44850 | 44900 | 44800 | 4148 |
| 438 | 20231103 | 141400 | 198684295200 | 44800 | 44800 | 44850 | 44750 | 2007 |
| 439 | 20231103 | 141300 | 198594382100 | 44800 | 44850 | 44900 | 44750 | 4351 |
| 440 | 20231103 | 141200 | 198399425950 | 44850 | 44650 | 44900 | 44600 | 8256 |
| 441 | 20231103 | 141100 | 198030654900 | 44600 | 44900 | 44900 | 44600 | 17764 |
| 442 | 20231103 | 141000 | 197236166700 | 44900 | 45000 | 45050 | 44850 | 5407 |
| 443 | 20231103 | 140900 | 196993239150 | 45000 | 45000 | 45050 | 45000 | 4143 |
| 444 | 20231103 | 140800 | 196806777500 | 45050 | 45050 | 45100 | 45000 | 3699 |
| 445 | 20231103 | 140700 | 196640141050 | 45100 | 45100 | 45100 | 45050 | 736 |
| 446 | 20231103 | 140600 | 196606953450 | 45100 | 45100 | 45150 | 45050 | 1593 |
| 447 | 20231103 | 140500 | 196535103400 | 45150 | 45100 | 45150 | 45100 | 1939 |
| 448 | 20231103 | 140400 | 196447643000 | 45150 | 45100 | 45150 | 45100 | 1274 |
| 449 | 20231103 | 140300 | 196390141550 | 45150 | 45200 | 45200 | 45100 | 4276 |
| 450 | 20231103 | 140200 | 196197129950 | 45200 | 45100 | 45200 | 45100 | 5611 |
| 451 | 20231103 | 140100 | 195943757500 | 45100 | 45050 | 45150 | 45050 | 5012 |
| 452 | 20231103 | 140000 | 195717703050 | 45050 | 45000 | 45100 | 45000 | 2651 |
| 453 | 20231103 | 135900 | 195598280200 | 45050 | 45050 | 45100 | 45000 | 3183 |
| 454 | 20231103 | 135800 | 195454894250 | 45100 | 45100 | 45100 | 45050 | 2194 |
| 455 | 20231103 | 135700 | 195355966450 | 45100 | 45100 | 45100 | 45050 | 1463 |
| 456 | 20231103 | 135600 | 195290026600 | 45100 | 45100 | 45100 | 45050 | 2674 |
| 457 | 20231103 | 135500 | 195169480400 | 45100 | 45100 | 45150 | 45050 | 2387 |
| 458 | 20231103 | 135400 | 195061864500 | 45100 | 45100 | 45150 | 45100 | 1037 |
| 459 | 20231103 | 135300 | 195015074400 | 45100 | 45000 | 45150 | 44950 | 4087 |
| 460 | 20231103 | 135200 | 194830843800 | 45000 | 45000 | 45000 | 44950 | 6194 |
| 461 | 20231103 | 135100 | 194552151350 | 45000 | 44950 | 45000 | 44950 | 1190 |
| 462 | 20231103 | 135000 | 194498647300 | 45000 | 44950 | 45000 | 44950 | 1078 |
| 463 | 20231103 | 134900 | 194450186050 | 44950 | 45000 | 45000 | 44950 | 3415 |
| 464 | 20231103 | 134800 | 194296662650 | 45000 | 45000 | 45000 | 44950 | 2032 |
| 465 | 20231103 | 134700 | 194205267850 | 44950 | 45000 | 45000 | 44950 | 816 |
| 466 | 20231103 | 134600 | 194168564350 | 45000 | 44950 | 45000 | 44900 | 1410 |
| 467 | 20231103 | 134500 | 194105185700 | 44950 | 44850 | 44950 | 44800 | 2288 |
| 468 | 20231103 | 134400 | 194002494600 | 44850 | 44850 | 44850 | 44800 | 3064 |
| 469 | 20231103 | 134300 | 193865100850 | 44850 | 44850 | 44850 | 44800 | 1225 |
| 470 | 20231103 | 134200 | 193810201500 | 44850 | 44800 | 44900 | 44800 | 4126 |
| 471 | 20231103 | 134100 | 193625210250 | 44800 | 44850 | 44900 | 44800 | 7503 |
| 472 | 20231103 | 134000 | 193288914650 | 44900 | 44950 | 45000 | 44850 | 4570 |
| 473 | 20231103 | 133900 | 193083832900 | 44950 | 45100 | 45100 | 44950 | 6437 |
| 474 | 20231103 | 133800 | 192794141650 | 45050 | 45100 | 45150 | 45050 | 2351 |
| 475 | 20231103 | 133700 | 192688095800 | 45100 | 45100 | 45150 | 45100 | 2333 |
| 476 | 20231103 | 133600 | 192582871550 | 45150 | 45150 | 45200 | 45100 | 1060 |
| 477 | 20231103 | 133500 | 192535028850 | 45150 | 45150 | 45200 | 45100 | 3429 |
| 478 | 20231103 | 133400 | 192380223000 | 45150 | 45150 | 45200 | 45150 | 1815 |
| 479 | 20231103 | 133300 | 192298254450 | 45150 | 45150 | 45200 | 45150 | 1219 |
| 480 | 20231103 | 133200 | 192243170850 | 45150 | 45250 | 45250 | 45150 | 1753 |
| 481 | 20231103 | 133100 | 192163975800 | 45250 | 45200 | 45250 | 45150 | 2211 |
| 482 | 20231103 | 133000 | 192064076300 | 45150 | 45200 | 45250 | 45150 | 2867 |
| 483 | 20231103 | 132900 | 191934502000 | 45200 | 45250 | 45250 | 45100 | 2919 |
| 484 | 20231103 | 132800 | 191802604200 | 45250 | 45300 | 45300 | 45200 | 5489 |
| 485 | 20231103 | 132700 | 191554252000 | 45300 | 45050 | 45300 | 45050 | 9823 |
| 486 | 20231103 | 132600 | 191110430650 | 45100 | 45050 | 45100 | 45050 | 1986 |
| 487 | 20231103 | 132500 | 191020920950 | 45050 | 45050 | 45100 | 45000 | 1767 |
| 488 | 20231103 | 132400 | 190941278000 | 45050 | 45100 | 45100 | 45000 | 3624 |
| 489 | 20231103 | 132300 | 190778006750 | 45050 | 45000 | 45100 | 44950 | 4158 |
| 490 | 20231103 | 132200 | 190590716950 | 45000 | 44900 | 45000 | 44850 | 5573 |
| 491 | 20231103 | 132100 | 190340259750 | 44850 | 44850 | 44900 | 44850 | 1882 |
| 492 | 20231103 | 132000 | 190255844650 | 44850 | 44850 | 44900 | 44850 | 2480 |
| 493 | 20231103 | 131900 | 190144551550 | 44850 | 44900 | 44900 | 44850 | 2097 |
| 494 | 20231103 | 131800 | 190050435450 | 44900 | 44850 | 44900 | 44800 | 3638 |
| 495 | 20231103 | 131700 | 189887233050 | 44850 | 44900 | 44950 | 44850 | 2590 |
| 496 | 20231103 | 131600 | 189770967200 | 44900 | 44950 | 45000 | 44900 | 1178 |
| 497 | 20231103 | 131500 | 189718027450 | 44950 | 44900 | 45000 | 44900 | 844 |
| 498 | 20231103 | 131400 | 189680088800 | 45000 | 44950 | 45000 | 44850 | 2854 |
| 499 | 20231103 | 131300 | 189551921250 | 44900 | 45000 | 45050 | 44900 | 4595 |
| 500 | 20231103 | 131200 | 189345209450 | 45050 | 45000 | 45050 | 44950 | 4346 |
| 501 | 20231103 | 131100 | 189149563500 | 45000 | 44700 | 45000 | 44700 | 8180 |
| 502 | 20231103 | 131000 | 188783083900 | 44750 | 44750 | 44800 | 44700 | 6685 |
| 503 | 20231103 | 130900 | 188484079100 | 44750 | 44800 | 44800 | 44750 | 3067 |
| 504 | 20231103 | 130800 | 188346804900 | 44750 | 44850 | 44850 | 44750 | 5670 |
| 505 | 20231103 | 130700 | 188092836150 | 44850 | 44900 | 44900 | 44750 | 5157 |
| 506 | 20231103 | 130600 | 187861645950 | 44900 | 44850 | 44900 | 44750 | 6190 |
| 507 | 20231103 | 130500 | 187584517450 | 44850 | 44950 | 45000 | 44800 | 17224 |
| 508 | 20231103 | 130400 | 186812290000 | 44950 | 45150 | 45150 | 44950 | 5685 |
| 509 | 20231103 | 130300 | 186556346600 | 45100 | 45050 | 45200 | 45000 | 4125 |
| 510 | 20231103 | 130200 | 186370263850 | 45000 | 45050 | 45100 | 44900 | 18395 |
| 511 | 20231103 | 130100 | 185542951900 | 45050 | 45150 | 45200 | 45050 | 12665 |
| 512 | 20231103 | 130000 | 184971996150 | 45150 | 45250 | 45300 | 45150 | 4572 |
| 513 | 20231103 | 125900 | 184765364300 | 45250 | 45350 | 45350 | 45200 | 7808 |
| 514 | 20231103 | 125800 | 184411919250 | 45300 | 45350 | 45400 | 45300 | 3436 |
| 515 | 20231103 | 125700 | 184256170800 | 45350 | 45350 | 45400 | 45350 | 4267 |
| 516 | 20231103 | 125600 | 184062637850 | 45350 | 45300 | 45400 | 45300 | 3166 |
| 517 | 20231103 | 125500 | 183919079450 | 45350 | 45250 | 45350 | 45250 | 1789 |
| 518 | 20231103 | 125400 | 183838041850 | 45250 | 45300 | 45350 | 45250 | 4697 |
| 519 | 20231103 | 125300 | 183625352100 | 45300 | 45350 | 45400 | 45250 | 3802 |
| 520 | 20231103 | 125200 | 183453065300 | 45350 | 45450 | 45500 | 45350 | 4262 |
| 521 | 20231103 | 125100 | 183259419250 | 45500 | 45550 | 45600 | 45450 | 4126 |
| 522 | 20231103 | 125000 | 183071568500 | 45550 | 45500 | 45600 | 45400 | 5530 |
| 523 | 20231103 | 124900 | 182819742000 | 45500 | 45450 | 45550 | 45400 | 5276 |
| 524 | 20231103 | 124800 | 182579684650 | 45400 | 45350 | 45450 | 45300 | 4589 |
| 525 | 20231103 | 124700 | 182371459450 | 45350 | 45300 | 45350 | 45250 | 3237 |
| 526 | 20231103 | 124600 | 182224794300 | 45350 | 45200 | 45350 | 45150 | 7365 |
| 527 | 20231103 | 124500 | 181891656100 | 45200 | 45400 | 45450 | 45200 | 9728 |
| 528 | 20231103 | 124400 | 181450523000 | 45450 | 45550 | 45550 | 45400 | 6916 |
| 529 | 20231103 | 124300 | 181136107300 | 45550 | 45500 | 45600 | 45500 | 4321 |
| 530 | 20231103 | 124200 | 180939335550 | 45500 | 45550 | 45600 | 45500 | 5527 |
| 531 | 20231103 | 124100 | 180687597750 | 45550 | 45700 | 45750 | 45450 | 15133 |
| 532 | 20231103 | 124000 | 179998017250 | 45700 | 45550 | 45750 | 45550 | 13016 |
| 533 | 20231103 | 123900 | 179403455900 | 45550 | 45450 | 45550 | 45450 | 5404 |
| 534 | 20231103 | 123800 | 179157635050 | 45450 | 45600 | 45600 | 45450 | 16565 |
| 535 | 20231103 | 123700 | 178403628600 | 45600 | 45650 | 45700 | 45600 | 13151 |
| 536 | 20231103 | 123600 | 177803292300 | 45700 | 45600 | 45750 | 45550 | 23931 |
| 537 | 20231103 | 123500 | 176710045650 | 45600 | 45450 | 45600 | 45400 | 26599 |
| 538 | 20231103 | 123400 | 175499313450 | 45450 | 45450 | 45450 | 45400 | 6124 |
| 539 | 20231103 | 123300 | 175221114700 | 45450 | 45350 | 45450 | 45300 | 4121 |
| 540 | 20231103 | 123200 | 175034056250 | 45300 | 45250 | 45350 | 45200 | 5622 |
| 541 | 20231103 | 123100 | 174779461000 | 45250 | 45350 | 45350 | 45250 | 6032 |
| 542 | 20231103 | 123000 | 174506222800 | 45300 | 45400 | 45400 | 45300 | 10176 |
| 543 | 20231103 | 122900 | 174044505500 | 45400 | 45200 | 45400 | 45200 | 11409 |
| 544 | 20231103 | 122800 | 173527721650 | 45250 | 45150 | 45250 | 45100 | 11094 |
| 545 | 20231103 | 122700 | 173026377800 | 45150 | 45050 | 45150 | 45050 | 4551 |
| 546 | 20231103 | 122600 | 172821130200 | 45050 | 45050 | 45100 | 45050 | 2173 |
| 547 | 20231103 | 122500 | 172723200200 | 45100 | 45000 | 45100 | 44950 | 3813 |
| 548 | 20231103 | 122400 | 172551575500 | 44950 | 44950 | 45000 | 44950 | 1184 |
| 549 | 20231103 | 122300 | 172498338200 | 45000 | 45000 | 45000 | 44950 | 2128 |
| 550 | 20231103 | 122200 | 172402668100 | 44950 | 44950 | 45000 | 44950 | 1686 |
| 551 | 20231103 | 122100 | 172326863750 | 44950 | 45000 | 45000 | 44950 | 1725 |
| 552 | 20231103 | 122000 | 172249295650 | 44950 | 45050 | 45100 | 44950 | 4389 |
| 553 | 20231103 | 121900 | 172051791400 | 45050 | 45100 | 45100 | 45050 | 1768 |
| 554 | 20231103 | 121800 | 171972123250 | 45100 | 45150 | 45150 | 45100 | 3757 |
| 555 | 20231103 | 121700 | 171802633850 | 45150 | 45200 | 45200 | 45100 | 9473 |
| 556 | 20231103 | 121600 | 171375005400 | 45150 | 45050 | 45200 | 45000 | 7050 |
| 557 | 20231103 | 121500 | 171056894800 | 45050 | 44850 | 45050 | 44850 | 7008 |
| 558 | 20231103 | 121400 | 170741700950 | 44900 | 44900 | 44900 | 44850 | 1762 |
| 559 | 20231103 | 121300 | 170662628550 | 44900 | 44850 | 44900 | 44800 | 2948 |
| 560 | 20231103 | 121200 | 170530464850 | 44850 | 44800 | 44850 | 44750 | 1185 |
| 561 | 20231103 | 121100 | 170477391750 | 44800 | 44800 | 44850 | 44750 | 2670 |
| 562 | 20231103 | 121000 | 170357768250 | 44850 | 44800 | 44900 | 44800 | 1770 |
| 563 | 20231103 | 120900 | 170278399650 | 44800 | 44850 | 44850 | 44750 | 1706 |
| 564 | 20231103 | 120800 | 170201955400 | 44800 | 44700 | 44850 | 44700 | 1877 |
| 565 | 20231103 | 120700 | 170117909350 | 44750 | 44750 | 44900 | 44700 | 4714 |
| 566 | 20231103 | 120600 | 169906691500 | 44800 | 44850 | 44850 | 44700 | 4470 |
| 567 | 20231103 | 120500 | 169706571900 | 44850 | 44950 | 44950 | 44800 | 3285 |
| 568 | 20231103 | 120400 | 169559112350 | 44950 | 44850 | 44950 | 44850 | 1690 |
| 569 | 20231103 | 120300 | 169483274350 | 44850 | 44750 | 44850 | 44750 | 1435 |
| 570 | 20231103 | 120200 | 169418977300 | 44750 | 44700 | 44800 | 44700 | 2768 |
| 571 | 20231103 | 120100 | 169295161650 | 44700 | 44650 | 44750 | 44650 | 3175 |
| 572 | 20231103 | 120000 | 169153256400 | 44700 | 44900 | 44900 | 44650 | 6694 |
| 573 | 20231103 | 115900 | 168853682950 | 44900 | 44900 | 44950 | 44850 | 3934 |
| 574 | 20231103 | 115800 | 168677131750 | 44950 | 44950 | 45000 | 44900 | 1259 |
| 575 | 20231103 | 115700 | 168620559450 | 44950 | 44950 | 45000 | 44950 | 2742 |
| 576 | 20231103 | 115600 | 168497287400 | 44950 | 44900 | 45000 | 44900 | 2305 |
| 577 | 20231103 | 115500 | 168393679600 | 44950 | 45000 | 45000 | 44900 | 3469 |
| 578 | 20231103 | 115400 | 168237696700 | 45000 | 45100 | 45100 | 45000 | 4096 |
| 579 | 20231103 | 115300 | 168053246550 | 45050 | 45150 | 45150 | 45050 | 4497 |
| 580 | 20231103 | 115200 | 167850382650 | 45150 | 44950 | 45150 | 44950 | 8676 |
| 581 | 20231103 | 115100 | 167459286900 | 44950 | 44750 | 44950 | 44750 | 8361 |
| 582 | 20231103 | 115000 | 167084384000 | 44750 | 44750 | 44800 | 44750 | 2070 |
| 583 | 20231103 | 114900 | 166991721600 | 44750 | 44750 | 44800 | 44700 | 2172 |
| 584 | 20231103 | 114800 | 166894513900 | 44750 | 44950 | 44950 | 44750 | 7443 |
| 585 | 20231103 | 114700 | 166560681200 | 44900 | 44750 | 44950 | 44700 | 7782 |
| 586 | 20231103 | 114600 | 166211854100 | 44700 | 44650 | 44750 | 44600 | 5288 |
| 587 | 20231103 | 114500 | 165975637500 | 44600 | 44550 | 44800 | 44550 | 14878 |
| 588 | 20231103 | 114400 | 165310315750 | 44550 | 44700 | 44700 | 44450 | 28082 |
| 589 | 20231103 | 114300 | 164059201300 | 44700 | 45000 | 45050 | 44650 | 29850 |
| 590 | 20231103 | 114200 | 162720227000 | 45000 | 45050 | 45100 | 45000 | 8978 |
| 591 | 20231103 | 114100 | 162315787000 | 45100 | 45100 | 45150 | 45050 | 4706 |
| 592 | 20231103 | 114000 | 162103517600 | 45100 | 45100 | 45150 | 45050 | 3827 |
| 593 | 20231103 | 113900 | 161930911750 | 45100 | 45100 | 45150 | 45050 | 11281 |
| 594 | 20231103 | 113800 | 161422331650 | 45150 | 45300 | 45300 | 45100 | 9339 |
| 595 | 20231103 | 113700 | 161000595150 | 45250 | 45300 | 45350 | 45250 | 4391 |
| 596 | 20231103 | 113600 | 160801689900 | 45350 | 45400 | 45400 | 45300 | 3434 |
| 597 | 20231103 | 113500 | 160645946850 | 45400 | 45450 | 45450 | 45350 | 5201 |
| 598 | 20231103 | 113400 | 160409783800 | 45450 | 45500 | 45550 | 45400 | 7850 |
| 599 | 20231103 | 113300 | 160053108550 | 45550 | 45500 | 45550 | 45450 | 12148 |
| 600 | 20231103 | 113200 | 159500461450 | 45450 | 45350 | 45500 | 45350 | 10902 |
| 601 | 20231103 | 113100 | 159005121700 | 45350 | 45350 | 45400 | 45300 | 3972 |
| 602 | 20231103 | 113000 | 158825003350 | 45350 | 45250 | 45350 | 45250 | 3538 |
| 603 | 20231103 | 112900 | 158664746450 | 45300 | 45300 | 45350 | 45250 | 5117 |
| 604 | 20231103 | 112800 | 158432962400 | 45300 | 45300 | 45350 | 45250 | 7816 |
| 605 | 20231103 | 112700 | 158078823400 | 45300 | 45050 | 45300 | 45050 | 7054 |
| 606 | 20231103 | 112600 | 157760331250 | 45050 | 45250 | 45250 | 45000 | 18987 |
| 607 | 20231103 | 112500 | 156904209300 | 45250 | 45450 | 45450 | 45250 | 8261 |
| 608 | 20231103 | 112400 | 156529563950 | 45400 | 45500 | 45500 | 45350 | 15199 |
| 609 | 20231103 | 112300 | 155839434850 | 45500 | 45450 | 45500 | 45400 | 11195 |
| 610 | 20231103 | 112200 | 155330418750 | 45450 | 45400 | 45450 | 45350 | 13760 |
| 611 | 20231103 | 112100 | 154705737200 | 45400 | 45200 | 45400 | 45150 | 7820 |
| 612 | 20231103 | 112000 | 154351286850 | 45200 | 45200 | 45250 | 45050 | 10614 |
| 613 | 20231103 | 111900 | 153872314750 | 45200 | 45350 | 45350 | 45150 | 10509 |
| 614 | 20231103 | 111800 | 153396688600 | 45350 | 45150 | 45350 | 45100 | 12498 |
| 615 | 20231103 | 111700 | 152831372150 | 45200 | 45400 | 45450 | 45000 | 38786 |
| 616 | 20231103 | 111600 | 151079019850 | 45400 | 45300 | 45400 | 45300 | 10817 |
| 617 | 20231103 | 111500 | 150588338000 | 45350 | 45350 | 45400 | 45300 | 13311 |
| 618 | 20231103 | 111400 | 149984709500 | 45400 | 45250 | 45400 | 45150 | 15614 |
| 619 | 20231103 | 111300 | 149278251000 | 45250 | 45300 | 45600 | 45250 | 31593 |
| 620 | 20231103 | 111200 | 147843723950 | 45300 | 45550 | 45600 | 45250 | 32254 |
| 621 | 20231103 | 111100 | 146378517950 | 45550 | 45850 | 45900 | 45500 | 40076 |
| 622 | 20231103 | 111000 | 144549815250 | 45900 | 46000 | 46000 | 45800 | 29352 |
| 623 | 20231103 | 110900 | 143203613900 | 46000 | 46150 | 46250 | 45850 | 52152 |
| 624 | 20231103 | 110800 | 140800767600 | 46150 | 45850 | 46200 | 45800 | 62276 |
| 625 | 20231103 | 110700 | 137936920350 | 45900 | 45900 | 45950 | 45650 | 30805 |
| 626 | 20231103 | 110600 | 136526294950 | 45900 | 45900 | 45950 | 45850 | 40334 |
| 627 | 20231103 | 110500 | 134674446550 | 45900 | 45850 | 45900 | 45600 | 34129 |
| 628 | 20231103 | 110400 | 133111588850 | 45800 | 45450 | 45850 | 45450 | 43699 |
| 629 | 20231103 | 110300 | 131119213500 | 45450 | 45700 | 45800 | 45450 | 48053 |
| 630 | 20231103 | 110200 | 128929745200 | 45750 | 45600 | 45900 | 45550 | 85205 |
| 631 | 20231103 | 110100 | 125034985050 | 45550 | 44950 | 45600 | 44950 | 90797 |
| 632 | 20231103 | 110000 | 120922492550 | 44950 | 44750 | 44950 | 44700 | 22095 |
| 633 | 20231103 | 105900 | 119931202250 | 44700 | 44700 | 44750 | 44650 | 6331 |
| 634 | 20231103 | 105800 | 119648128600 | 44700 | 44750 | 44800 | 44650 | 7660 |
| 635 | 20231103 | 105700 | 119305594350 | 44750 | 44750 | 44850 | 44700 | 17014 |
| 636 | 20231103 | 105600 | 118543827000 | 44750 | 44750 | 44850 | 44650 | 18603 |
| 637 | 20231103 | 105500 | 117710621900 | 44700 | 44500 | 44750 | 44400 | 14531 |
| 638 | 20231103 | 105400 | 117062814250 | 44500 | 44600 | 44650 | 44450 | 5020 |
| 639 | 20231103 | 105300 | 116839255350 | 44650 | 44600 | 44700 | 44500 | 12134 |
| 640 | 20231103 | 105200 | 116297977250 | 44600 | 44550 | 44600 | 44400 | 11757 |
| 641 | 20231103 | 105100 | 115774627750 | 44500 | 44300 | 44550 | 44300 | 12094 |
| 642 | 20231103 | 105000 | 115236972500 | 44300 | 44400 | 44400 | 44300 | 5472 |
| 643 | 20231103 | 104900 | 114994329400 | 44400 | 44250 | 44400 | 44200 | 8407 |
| 644 | 20231103 | 104800 | 114621499600 | 44250 | 44050 | 44250 | 44000 | 15332 |
| 645 | 20231103 | 104700 | 113945581300 | 44100 | 44000 | 44150 | 44000 | 10499 |
| 646 | 20231103 | 104600 | 113483274900 | 44000 | 44000 | 44050 | 43850 | 19289 |
| 647 | 20231103 | 104500 | 112635991150 | 44000 | 44250 | 44250 | 44000 | 37193 |
| 648 | 20231103 | 104400 | 110997066350 | 44200 | 44500 | 44500 | 44200 | 13607 |
| 649 | 20231103 | 104300 | 110393312100 | 44450 | 44450 | 44550 | 44400 | 6816 |
| 650 | 20231103 | 104200 | 110090225400 | 44450 | 44300 | 44500 | 44300 | 8181 |
| 651 | 20231103 | 104100 | 109727240500 | 44300 | 44700 | 44750 | 44300 | 30210 |
| 652 | 20231103 | 104000 | 108383734650 | 44700 | 44550 | 44750 | 44500 | 15570 |
| 653 | 20231103 | 103900 | 107688675150 | 44500 | 44450 | 44550 | 44400 | 7124 |
| 654 | 20231103 | 103800 | 107371843800 | 44400 | 44250 | 44500 | 44200 | 13473 |
| 655 | 20231103 | 103700 | 106774573300 | 44350 | 44500 | 44550 | 44250 | 15033 |
| 656 | 20231103 | 103600 | 106107645100 | 44500 | 44350 | 44650 | 44300 | 22738 |
| 657 | 20231103 | 103500 | 105095195200 | 44300 | 44300 | 44350 | 44150 | 27319 |
| 658 | 20231103 | 103400 | 103886460300 | 44350 | 44450 | 44550 | 44200 | 36620 |
| 659 | 20231103 | 103300 | 102262399300 | 44400 | 44650 | 44750 | 44400 | 23098 |
| 660 | 20231103 | 103200 | 101232440350 | 44750 | 45000 | 45000 | 44500 | 41976 |
| 661 | 20231103 | 103100 | 99354475200 | 44950 | 45250 | 45400 | 44700 | 81819 |
| 662 | 20231103 | 103000 | 95660270600 | 45250 | 44950 | 45250 | 44900 | 62334 |
| 663 | 20231103 | 102900 | 92853710150 | 45000 | 44900 | 45000 | 44800 | 62634 |
| 664 | 20231103 | 102800 | 90038558300 | 44900 | 44400 | 44900 | 44400 | 36193 |
| 665 | 20231103 | 102700 | 88419349000 | 44400 | 44600 | 44600 | 44250 | 24729 |
| 666 | 20231103 | 102600 | 87320772000 | 44600 | 44400 | 44700 | 44350 | 21448 |
| 667 | 20231103 | 102500 | 86365013600 | 44400 | 44650 | 44700 | 44150 | 45179 |
| 668 | 20231103 | 102400 | 84360327100 | 44650 | 44500 | 44950 | 44500 | 52505 |
| 669 | 20231103 | 102300 | 82011469350 | 44550 | 44450 | 44950 | 44400 | 100215 |
| 670 | 20231103 | 102200 | 77531550850 | 44400 | 43850 | 44500 | 43800 | 98772 |
| 671 | 20231103 | 102100 | 73171386350 | 43800 | 43950 | 43950 | 43800 | 19400 |
| 672 | 20231103 | 102000 | 72320283350 | 43900 | 44000 | 44000 | 43900 | 21159 |
| 673 | 20231103 | 101900 | 71390014500 | 43950 | 43900 | 44000 | 43750 | 26212 |
| 674 | 20231103 | 101800 | 70238946950 | 43900 | 43700 | 43950 | 43700 | 48787 |
| 675 | 20231103 | 101700 | 68098041900 | 43700 | 43500 | 43750 | 43500 | 22611 |
| 676 | 20231103 | 101600 | 67111303450 | 43500 | 43400 | 43550 | 43300 | 17797 |
| 677 | 20231103 | 101500 | 66338256400 | 43450 | 43550 | 43600 | 43400 | 18356 |
| 678 | 20231103 | 101400 | 65540078600 | 43550 | 43200 | 43600 | 43150 | 46845 |
| 679 | 20231103 | 101300 | 63505215400 | 43200 | 43100 | 43200 | 43000 | 7146 |
| 680 | 20231103 | 101200 | 63197058250 | 43100 | 43000 | 43150 | 42950 | 7969 |
| 681 | 20231103 | 101100 | 62853658100 | 43000 | 43150 | 43150 | 42950 | 11927 |
| 682 | 20231103 | 101000 | 62340395500 | 43100 | 43200 | 43300 | 43100 | 15282 |
| 683 | 20231103 | 100900 | 61680628200 | 43200 | 43200 | 43350 | 43150 | 14422 |
| 684 | 20231103 | 100800 | 61056734450 | 43250 | 43300 | 43400 | 43050 | 22544 |
| 685 | 20231103 | 100700 | 60080647650 | 43300 | 42950 | 43300 | 42900 | 31504 |
| 686 | 20231103 | 100600 | 58724076100 | 42950 | 42850 | 42950 | 42700 | 9752 |
| 687 | 20231103 | 100500 | 58306082700 | 42850 | 43000 | 43000 | 42800 | 10506 |
| 688 | 20231103 | 100400 | 57855529250 | 43000 | 42800 | 43000 | 42800 | 23913 |
| 689 | 20231103 | 100300 | 56829663900 | 42800 | 42600 | 42850 | 42600 | 12291 |
| 690 | 20231103 | 100200 | 56304407100 | 42600 | 42400 | 42600 | 42300 | 17465 |
| 691 | 20231103 | 100100 | 55562214900 | 42450 | 42500 | 42500 | 42400 | 8912 |
| 692 | 20231103 | 100000 | 55184023350 | 42500 | 42500 | 42500 | 42450 | 3927 |
| 693 | 20231103 | 095900 | 55017154650 | 42500 | 42500 | 42500 | 42450 | 7862 |
| 694 | 20231103 | 095800 | 54683036650 | 42500 | 42400 | 42500 | 42350 | 9225 |
| 695 | 20231103 | 095700 | 54291313450 | 42400 | 42100 | 42450 | 42100 | 13749 |
| 696 | 20231103 | 095600 | 53709764350 | 42100 | 42100 | 42150 | 42100 | 1322 |
| 697 | 20231103 | 095500 | 53654072800 | 42150 | 41900 | 42150 | 41900 | 6590 |
| 698 | 20231103 | 095400 | 53377343650 | 41900 | 41950 | 41950 | 41900 | 3012 |
| 699 | 20231103 | 095300 | 53251047200 | 41900 | 41900 | 41950 | 41800 | 5318 |
| 700 | 20231103 | 095200 | 53028350000 | 41950 | 41950 | 42000 | 41900 | 5172 |
| 701 | 20231103 | 095100 | 52811485250 | 41950 | 42150 | 42150 | 41950 | 7896 |
| 702 | 20231103 | 095000 | 52479621200 | 42100 | 42150 | 42200 | 42100 | 4152 |
| 703 | 20231103 | 094900 | 52304685700 | 42200 | 42200 | 42250 | 42150 | 4660 |
| 704 | 20231103 | 094800 | 52108060250 | 42250 | 42250 | 42250 | 42200 | 2072 |
| 705 | 20231103 | 094700 | 52020564300 | 42250 | 42200 | 42250 | 42150 | 2612 |
| 706 | 20231103 | 094600 | 51910344900 | 42200 | 42300 | 42350 | 42150 | 6942 |
| 707 | 20231103 | 094500 | 51617113050 | 42300 | 42300 | 42350 | 42250 | 5420 |
| 708 | 20231103 | 094400 | 51387843400 | 42300 | 42200 | 42300 | 42150 | 5138 |
| 709 | 20231103 | 094300 | 51170904650 | 42200 | 42200 | 42250 | 42150 | 3885 |
| 710 | 20231103 | 094200 | 51006944850 | 42200 | 42100 | 42200 | 42100 | 3102 |
| 711 | 20231103 | 094100 | 50876153900 | 42100 | 42100 | 42250 | 42050 | 6063 |
| 712 | 20231103 | 094000 | 50620597700 | 42050 | 42100 | 42200 | 42050 | 3116 |
| 713 | 20231103 | 093900 | 50489347500 | 42100 | 42100 | 42150 | 42050 | 5486 |
| 714 | 20231103 | 093800 | 50258371450 | 42150 | 42150 | 42150 | 42050 | 1558 |
| 715 | 20231103 | 093700 | 50192761650 | 42150 | 42100 | 42200 | 42100 | 2224 |
| 716 | 20231103 | 093600 | 50099093550 | 42100 | 42250 | 42300 | 42050 | 9592 |
| 717 | 20231103 | 093500 | 49694437500 | 42300 | 42250 | 42300 | 42200 | 6061 |
| 718 | 20231103 | 093400 | 49438408000 | 42200 | 42100 | 42300 | 42100 | 8160 |
| 719 | 20231103 | 093300 | 49093898800 | 42150 | 41900 | 42150 | 41900 | 4914 |
| 720 | 20231103 | 093200 | 48887278750 | 41950 | 41800 | 42000 | 41650 | 16443 |
| 721 | 20231103 | 093100 | 48200905500 | 41850 | 42050 | 42050 | 41800 | 5255 |
| 722 | 20231103 | 093000 | 47980636850 | 42050 | 42100 | 42150 | 42000 | 5764 |
| 723 | 20231103 | 092900 | 47738087100 | 42100 | 42000 | 42200 | 42000 | 9159 |
| 724 | 20231103 | 092800 | 47352481650 | 42000 | 41600 | 42050 | 41550 | 15527 |
| 725 | 20231103 | 092700 | 46703594400 | 41550 | 41800 | 41800 | 41550 | 39255 |
| 726 | 20231103 | 092600 | 45067114950 | 41800 | 42000 | 42050 | 41800 | 12793 |
| 727 | 20231103 | 092500 | 44530886050 | 41900 | 42000 | 42100 | 41900 | 18662 |
| 728 | 20231103 | 092400 | 43747486850 | 41950 | 41950 | 42000 | 41900 | 5925 |
| 729 | 20231103 | 092300 | 43498744650 | 41950 | 42200 | 42200 | 41900 | 25103 |
| 730 | 20231103 | 092200 | 42443573400 | 42200 | 42350 | 42350 | 42150 | 7048 |
| 731 | 20231103 | 092100 | 42145959100 | 42350 | 42100 | 42400 | 42000 | 10897 |
| 732 | 20231103 | 092000 | 41685808000 | 42000 | 42250 | 42250 | 42000 | 14241 |
| 733 | 20231103 | 091900 | 41086530000 | 42250 | 42400 | 42450 | 42150 | 15080 |
| 734 | 20231103 | 091800 | 40449210050 | 42400 | 42600 | 42650 | 42400 | 11479 |
| 735 | 20231103 | 091700 | 39960932750 | 42650 | 42600 | 42700 | 42550 | 7988 |
| 736 | 20231103 | 091600 | 39620515600 | 42550 | 42700 | 42750 | 42500 | 21057 |
| 737 | 20231103 | 091500 | 38723353950 | 42700 | 42500 | 42700 | 42450 | 21335 |
| 738 | 20231103 | 091400 | 37815659700 | 42500 | 42150 | 42550 | 42150 | 25120 |
| 739 | 20231103 | 091300 | 36749501950 | 42150 | 41800 | 42200 | 41800 | 21936 |
| 740 | 20231103 | 091200 | 35829026900 | 41800 | 42300 | 42300 | 41700 | 52728 |
| 741 | 20231103 | 091100 | 33613291800 | 42300 | 42350 | 42600 | 42250 | 33171 |
| 742 | 20231103 | 091000 | 32207721600 | 42350 | 42550 | 42800 | 42200 | 40809 |
| 743 | 20231103 | 090900 | 30476205450 | 42550 | 43000 | 43200 | 42450 | 64441 |
| 744 | 20231103 | 090800 | 27716831450 | 43000 | 43400 | 43400 | 43000 | 40913 |
| 745 | 20231103 | 090700 | 25950692950 | 43400 | 43550 | 43550 | 43300 | 43829 |
| 746 | 20231103 | 090600 | 24046804350 | 43500 | 43950 | 43950 | 43150 | 63269 |
| 747 | 20231103 | 090500 | 21293870750 | 43900 | 44100 | 44150 | 43900 | 81902 |
| 748 | 20231103 | 090400 | 17688458250 | 44150 | 43650 | 44200 | 43600 | 102077 |
| 749 | 20231103 | 090300 | 13208058500 | 43650 | 43500 | 43650 | 43400 | 57019 |
| 750 | 20231103 | 090200 | 10726524400 | 43500 | 43150 | 43550 | 43100 | 73397 |
| 751 | 20231103 | 090100 | 7539503950 | 43100 | 42950 | 43200 | 42800 | 52533 |
| 752 | 20231103 | 090000 | 5283422450 | 42950 | 43100 | 43400 | 42900 | 122380 |