37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 3 | 20231107 | 204100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20231107 | 204000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20231107 | 203900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20231107 | 203800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20231107 | 203700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20231107 | 203600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20231107 | 203500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20231107 | 203400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20231107 | 203300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20231107 | 203200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20231107 | 203100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20231107 | 203000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20231107 | 202900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20231107 | 202800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20231107 | 202700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20231107 | 202600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20231107 | 202500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20231107 | 202400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20231107 | 202300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20231107 | 202200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20231107 | 202100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20231107 | 202000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20231107 | 201900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20231107 | 201800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20231107 | 201700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20231107 | 201600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20231107 | 201500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20231107 | 201400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20231107 | 201300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20231107 | 201200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 33 | 20231107 | 201100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20231107 | 201000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20231107 | 200900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20231107 | 200800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20231107 | 200700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20231107 | 200600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20231107 | 200500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20231107 | 200400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20231107 | 200300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20231107 | 200200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20231107 | 200100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20231107 | 200000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20231107 | 195900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20231107 | 195800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20231107 | 195700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20231107 | 195600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20231107 | 195500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20231107 | 195400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20231107 | 195300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20231107 | 195200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20231107 | 195100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20231107 | 195000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20231107 | 194900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20231107 | 194800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20231107 | 194700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20231107 | 194600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20231107 | 194500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20231107 | 194400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20231107 | 194300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20231107 | 194200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 63 | 20231107 | 194100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20231107 | 194000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20231107 | 193900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20231107 | 193800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20231107 | 193700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20231107 | 193600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20231107 | 193500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20231107 | 193400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20231107 | 193300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20231107 | 193200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20231107 | 193100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20231107 | 193000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20231107 | 192900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20231107 | 192800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20231107 | 192700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20231107 | 192600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20231107 | 192500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20231107 | 192400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20231107 | 192300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20231107 | 192200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20231107 | 192100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20231107 | 192000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20231107 | 191900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20231107 | 191800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20231107 | 191700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20231107 | 191600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20231107 | 191500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20231107 | 191400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20231107 | 191300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20231107 | 191200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 93 | 20231107 | 191100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20231107 | 191000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20231107 | 190900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20231107 | 190800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20231107 | 190700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20231107 | 190600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20231107 | 190500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20231107 | 190400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20231107 | 190300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20231107 | 190200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20231107 | 190100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20231107 | 190000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20231107 | 185900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20231107 | 185800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20231107 | 185700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20231107 | 185600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20231107 | 185500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20231107 | 185400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20231107 | 185300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20231107 | 185200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20231107 | 185100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20231107 | 185000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20231107 | 184900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20231107 | 184800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20231107 | 184700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20231107 | 184600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20231107 | 184500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20231107 | 184400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20231107 | 184300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20231107 | 184200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 123 | 20231107 | 184100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20231107 | 184000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20231107 | 183900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20231107 | 183800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20231107 | 183700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20231107 | 183600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20231107 | 183500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20231107 | 183400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20231107 | 183300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20231107 | 183200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20231107 | 183100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20231107 | 183000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20231107 | 182900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20231107 | 182800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20231107 | 182700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20231107 | 182600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20231107 | 182500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20231107 | 182400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20231107 | 182300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20231107 | 182200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20231107 | 182100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20231107 | 182000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20231107 | 181900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20231107 | 181800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20231107 | 181700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20231107 | 181600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20231107 | 181500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20231107 | 181400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20231107 | 181300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20231107 | 181200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 153 | 20231107 | 181100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20231107 | 181000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20231107 | 180900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20231107 | 180800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20231107 | 180700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20231107 | 180600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20231107 | 180500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20231107 | 180400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20231107 | 180300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20231107 | 180200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20231107 | 180100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20231107 | 180000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20231107 | 175900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20231107 | 175800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20231107 | 175700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20231107 | 175600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20231107 | 175500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20231107 | 175400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20231107 | 175300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20231107 | 175200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20231107 | 175100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20231107 | 175000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20231107 | 174900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20231107 | 174800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20231107 | 174700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20231107 | 174600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20231107 | 174500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20231107 | 174400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20231107 | 174300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20231107 | 174200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 183 | 20231107 | 174100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20231107 | 174000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20231107 | 173900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20231107 | 173800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20231107 | 173700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20231107 | 173600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20231107 | 173500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20231107 | 173400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20231107 | 173300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20231107 | 173200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20231107 | 173100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20231107 | 173000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20231107 | 172900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20231107 | 172800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20231107 | 172700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20231107 | 172600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20231107 | 172500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20231107 | 172400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20231107 | 172300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20231107 | 172200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20231107 | 172100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20231107 | 172000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20231107 | 171900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20231107 | 171800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20231107 | 171700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20231107 | 171600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20231107 | 171500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20231107 | 171400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20231107 | 171300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20231107 | 171200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 213 | 20231107 | 171100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20231107 | 171000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20231107 | 170900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20231107 | 170800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20231107 | 170700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20231107 | 170600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20231107 | 170500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20231107 | 170400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20231107 | 170300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20231107 | 170200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20231107 | 170100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20231107 | 170000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20231107 | 165900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20231107 | 165800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20231107 | 165700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20231107 | 165600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20231107 | 165500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20231107 | 165400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20231107 | 165300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20231107 | 165200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20231107 | 165100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20231107 | 165000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20231107 | 164900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20231107 | 164800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20231107 | 164700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20231107 | 164600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20231107 | 164500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20231107 | 164400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20231107 | 164300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20231107 | 164200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 243 | 20231107 | 164100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 244 | 20231107 | 164000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 245 | 20231107 | 163900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 246 | 20231107 | 163800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 247 | 20231107 | 163700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 248 | 20231107 | 163600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 249 | 20231107 | 163500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 250 | 20231107 | 163400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 251 | 20231107 | 163300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 252 | 20231107 | 163200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 253 | 20231107 | 163100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 254 | 20231107 | 163000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 255 | 20231107 | 162900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 256 | 20231107 | 162800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 257 | 20231107 | 162700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 258 | 20231107 | 162600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 259 | 20231107 | 162500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 260 | 20231107 | 162400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 261 | 20231107 | 162300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 262 | 20231107 | 162200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 263 | 20231107 | 162100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 264 | 20231107 | 162000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 265 | 20231107 | 161900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 266 | 20231107 | 161800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 267 | 20231107 | 161700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 268 | 20231107 | 161600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 269 | 20231107 | 161500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 270 | 20231107 | 161400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 271 | 20231107 | 161300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 272 | 20231107 | 161200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 273 | 20231107 | 161100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 274 | 20231107 | 161000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 275 | 20231107 | 160900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 276 | 20231107 | 160800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 277 | 20231107 | 160700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 278 | 20231107 | 160600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 279 | 20231107 | 160500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 280 | 20231107 | 160400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 281 | 20231107 | 160300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 282 | 20231107 | 160200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 283 | 20231107 | 160100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 284 | 20231107 | 160000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 285 | 20231107 | 155900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 286 | 20231107 | 155800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 287 | 20231107 | 155700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 288 | 20231107 | 155600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 289 | 20231107 | 155500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 290 | 20231107 | 155400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 291 | 20231107 | 155300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 292 | 20231107 | 155200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 293 | 20231107 | 155100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 294 | 20231107 | 155000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 295 | 20231107 | 154900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 296 | 20231107 | 154800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 297 | 20231107 | 154700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 298 | 20231107 | 154600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 299 | 20231107 | 154500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 300 | 20231107 | 154400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 301 | 20231107 | 154300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 302 | 20231107 | 154200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 303 | 20231107 | 154100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 304 | 20231107 | 154000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 305 | 20231107 | 153900 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 306 | 20231107 | 153800 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 307 | 20231107 | 153700 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 308 | 20231107 | 153600 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 309 | 20231107 | 153500 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 310 | 20231107 | 153400 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 311 | 20231107 | 153300 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 312 | 20231107 | 153200 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 313 | 20231107 | 153100 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 314 | 20231107 | 153000 | 8044959900 | 29300 | 29300 | 29300 | 29300 | 4641 |
| 315 | 20231107 | 152900 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 316 | 20231107 | 152800 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 317 | 20231107 | 152700 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 318 | 20231107 | 152600 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 319 | 20231107 | 152500 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 320 | 20231107 | 152400 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 321 | 20231107 | 152300 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 322 | 20231107 | 152200 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 323 | 20231107 | 152100 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 324 | 20231107 | 152000 | 7908978600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 325 | 20231107 | 151900 | 7908978600 | 29250 | 29300 | 29350 | 29250 | 1922 |
| 326 | 20231107 | 151800 | 7852671800 | 29300 | 29350 | 29350 | 29250 | 507 |
| 327 | 20231107 | 151700 | 7837822600 | 29300 | 29250 | 29350 | 29250 | 615 |
| 328 | 20231107 | 151600 | 7819792400 | 29300 | 29350 | 29350 | 29250 | 827 |
| 329 | 20231107 | 151500 | 7795556150 | 29300 | 29300 | 29350 | 29300 | 556 |
| 330 | 20231107 | 151400 | 7779243900 | 29300 | 29300 | 29350 | 29250 | 2984 |
| 331 | 20231107 | 151300 | 7691879700 | 29300 | 29350 | 29350 | 29300 | 700 |
| 332 | 20231107 | 151200 | 7671353300 | 29350 | 29300 | 29350 | 29200 | 912 |
| 333 | 20231107 | 151100 | 7644633950 | 29300 | 29400 | 29450 | 29250 | 4635 |
| 334 | 20231107 | 151000 | 7508843850 | 29400 | 29400 | 29400 | 29350 | 1388 |
| 335 | 20231107 | 150900 | 7468041650 | 29400 | 29400 | 29450 | 29350 | 2280 |
| 336 | 20231107 | 150800 | 7401008700 | 29400 | 29300 | 29450 | 29250 | 2007 |
| 337 | 20231107 | 150700 | 7342052600 | 29300 | 29300 | 29350 | 29250 | 2095 |
| 338 | 20231107 | 150600 | 7280661350 | 29300 | 29250 | 29300 | 29200 | 1602 |
| 339 | 20231107 | 150500 | 7233786100 | 29200 | 29200 | 29250 | 29150 | 1937 |
| 340 | 20231107 | 150400 | 7177211450 | 29200 | 29100 | 29200 | 29050 | 1229 |
| 341 | 20231107 | 150300 | 7141415900 | 29100 | 29100 | 29100 | 29050 | 1461 |
| 342 | 20231107 | 150200 | 7098938400 | 29100 | 29100 | 29150 | 29000 | 1807 |
| 343 | 20231107 | 150100 | 7046365950 | 29100 | 29000 | 29100 | 28950 | 3417 |
| 344 | 20231107 | 150000 | 6947254500 | 29000 | 28900 | 29000 | 28900 | 1580 |
| 345 | 20231107 | 145900 | 6901490300 | 28950 | 28950 | 29000 | 28900 | 2463 |
| 346 | 20231107 | 145800 | 6830194750 | 28950 | 28800 | 28950 | 28750 | 4420 |
| 347 | 20231107 | 145700 | 6702616600 | 28800 | 28750 | 28800 | 28700 | 2161 |
| 348 | 20231107 | 145600 | 6640435250 | 28800 | 28700 | 28800 | 28650 | 3838 |
| 349 | 20231107 | 145500 | 6530181600 | 28700 | 28650 | 28700 | 28600 | 848 |
| 350 | 20231107 | 145400 | 6505870650 | 28700 | 28700 | 28700 | 28650 | 463 |
| 351 | 20231107 | 145300 | 6492587750 | 28650 | 28700 | 28700 | 28650 | 512 |
| 352 | 20231107 | 145200 | 6477906100 | 28700 | 28650 | 28700 | 28650 | 961 |
| 353 | 20231107 | 145100 | 6450350350 | 28700 | 28700 | 28700 | 28650 | 1391 |
| 354 | 20231107 | 145000 | 6410472450 | 28700 | 28700 | 28700 | 28650 | 549 |
| 355 | 20231107 | 144900 | 6394723600 | 28700 | 28650 | 28700 | 28650 | 809 |
| 356 | 20231107 | 144800 | 6371520800 | 28700 | 28650 | 28700 | 28650 | 850 |
| 357 | 20231107 | 144700 | 6347135850 | 28650 | 28650 | 28700 | 28600 | 388 |
| 358 | 20231107 | 144600 | 6336023200 | 28600 | 28650 | 28700 | 28600 | 570 |
| 359 | 20231107 | 144500 | 6319693750 | 28650 | 28650 | 28650 | 28600 | 1211 |
| 360 | 20231107 | 144400 | 6285010650 | 28650 | 28600 | 28650 | 28550 | 553 |
| 361 | 20231107 | 144300 | 6269181550 | 28600 | 28600 | 28650 | 28550 | 566 |
| 362 | 20231107 | 144200 | 6252982200 | 28600 | 28600 | 28650 | 28600 | 1614 |
| 363 | 20231107 | 144100 | 6206751050 | 28600 | 28600 | 28600 | 28550 | 546 |
| 364 | 20231107 | 144000 | 6191150250 | 28600 | 28600 | 28650 | 28550 | 685 |
| 365 | 20231107 | 143900 | 6171561700 | 28650 | 28600 | 28650 | 28550 | 435 |
| 366 | 20231107 | 143800 | 6159128900 | 28600 | 28500 | 28600 | 28500 | 750 |
| 367 | 20231107 | 143700 | 6137689600 | 28550 | 28550 | 28600 | 28550 | 235 |
| 368 | 20231107 | 143600 | 6130978200 | 28600 | 28550 | 28600 | 28550 | 263 |
| 369 | 20231107 | 143500 | 6123460750 | 28550 | 28500 | 28550 | 28500 | 541 |
| 370 | 20231107 | 143400 | 6108028300 | 28550 | 28550 | 28550 | 28500 | 153 |
| 371 | 20231107 | 143300 | 6103661600 | 28550 | 28500 | 28550 | 28500 | 254 |
| 372 | 20231107 | 143200 | 6096417550 | 28550 | 28500 | 28550 | 28500 | 352 |
| 373 | 20231107 | 143100 | 6086369250 | 28550 | 28550 | 28550 | 28500 | 218 |
| 374 | 20231107 | 143000 | 6080145950 | 28550 | 28500 | 28550 | 28500 | 366 |
| 375 | 20231107 | 142900 | 6069708650 | 28500 | 28500 | 28550 | 28450 | 281 |
| 376 | 20231107 | 142800 | 6061699600 | 28500 | 28500 | 28500 | 28450 | 1092 |
| 377 | 20231107 | 142700 | 6030582150 | 28500 | 28500 | 28550 | 28450 | 160 |
| 378 | 20231107 | 142600 | 6026019450 | 28500 | 28500 | 28550 | 28500 | 322 |
| 379 | 20231107 | 142500 | 6016832700 | 28500 | 28550 | 28550 | 28500 | 465 |
| 380 | 20231107 | 142400 | 6003573400 | 28550 | 28600 | 28600 | 28550 | 459 |
| 381 | 20231107 | 142300 | 5990458000 | 28600 | 28600 | 28600 | 28550 | 280 |
| 382 | 20231107 | 142200 | 5982455250 | 28600 | 28600 | 28600 | 28550 | 367 |
| 383 | 20231107 | 142100 | 5971970600 | 28600 | 28550 | 28600 | 28500 | 473 |
| 384 | 20231107 | 142000 | 5958460250 | 28600 | 28600 | 28600 | 28550 | 404 |
| 385 | 20231107 | 141900 | 5946918650 | 28600 | 28600 | 28600 | 28550 | 164 |
| 386 | 20231107 | 141800 | 5942230750 | 28600 | 28600 | 28600 | 28550 | 550 |
| 387 | 20231107 | 141700 | 5926522050 | 28600 | 28600 | 28600 | 28550 | 317 |
| 388 | 20231107 | 141600 | 5917457850 | 28600 | 28550 | 28600 | 28550 | 378 |
| 389 | 20231107 | 141500 | 5906662400 | 28600 | 28550 | 28600 | 28550 | 267 |
| 390 | 20231107 | 141400 | 5899034800 | 28600 | 28600 | 28600 | 28550 | 448 |
| 391 | 20231107 | 141300 | 5886231250 | 28600 | 28550 | 28600 | 28500 | 216 |
| 392 | 20231107 | 141200 | 5880059150 | 28600 | 28600 | 28600 | 28500 | 288 |
| 393 | 20231107 | 141100 | 5871834850 | 28550 | 28600 | 28600 | 28550 | 316 |
| 394 | 20231107 | 141000 | 5862808400 | 28600 | 28550 | 28600 | 28500 | 514 |
| 395 | 20231107 | 140900 | 5848141900 | 28500 | 28550 | 28550 | 28500 | 357 |
| 396 | 20231107 | 140800 | 5837950450 | 28600 | 28600 | 28600 | 28550 | 367 |
| 397 | 20231107 | 140700 | 5827466800 | 28600 | 28600 | 28600 | 28550 | 383 |
| 398 | 20231107 | 140600 | 5816514850 | 28600 | 28550 | 28600 | 28550 | 455 |
| 399 | 20231107 | 140500 | 5803520550 | 28600 | 28600 | 28600 | 28550 | 121 |
| 400 | 20231107 | 140400 | 5800061300 | 28600 | 28500 | 28600 | 28500 | 688 |
| 401 | 20231107 | 140300 | 5780432400 | 28550 | 28550 | 28550 | 28500 | 471 |
| 402 | 20231107 | 140200 | 5766993400 | 28500 | 28500 | 28550 | 28500 | 195 |
| 403 | 20231107 | 140100 | 5761433700 | 28550 | 28550 | 28550 | 28500 | 249 |
| 404 | 20231107 | 140000 | 5754327800 | 28550 | 28600 | 28600 | 28550 | 485 |
| 405 | 20231107 | 135900 | 5740471550 | 28600 | 28550 | 28600 | 28550 | 149 |
| 406 | 20231107 | 135800 | 5736213300 | 28600 | 28550 | 28600 | 28500 | 473 |
| 407 | 20231107 | 135700 | 5722696750 | 28550 | 28500 | 28550 | 28500 | 419 |
| 408 | 20231107 | 135600 | 5710735650 | 28550 | 28500 | 28550 | 28500 | 276 |
| 409 | 20231107 | 135500 | 5702858950 | 28550 | 28550 | 28550 | 28500 | 449 |
| 410 | 20231107 | 135400 | 5690052000 | 28550 | 28500 | 28550 | 28500 | 148 |
| 411 | 20231107 | 135300 | 5685830100 | 28550 | 28550 | 28550 | 28500 | 549 |
| 412 | 20231107 | 135200 | 5670167950 | 28550 | 28500 | 28550 | 28500 | 238 |
| 413 | 20231107 | 135100 | 5663376900 | 28550 | 28450 | 28550 | 28450 | 673 |
| 414 | 20231107 | 135000 | 5644182400 | 28450 | 28450 | 28500 | 28450 | 193 |
| 415 | 20231107 | 134900 | 5638690650 | 28450 | 28450 | 28500 | 28400 | 341 |
| 416 | 20231107 | 134800 | 5628987100 | 28450 | 28450 | 28450 | 28400 | 405 |
| 417 | 20231107 | 134700 | 5617476300 | 28450 | 28500 | 28500 | 28450 | 233 |
| 418 | 20231107 | 134600 | 5610841250 | 28500 | 28550 | 28550 | 28450 | 784 |
| 419 | 20231107 | 134500 | 5588501250 | 28550 | 28500 | 28550 | 28500 | 390 |
| 420 | 20231107 | 134400 | 5577375900 | 28550 | 28600 | 28600 | 28550 | 1978 |
| 421 | 20231107 | 134300 | 5520835800 | 28600 | 28550 | 28600 | 28550 | 398 |
| 422 | 20231107 | 134200 | 5509465350 | 28550 | 28550 | 28600 | 28500 | 286 |
| 423 | 20231107 | 134100 | 5501301000 | 28550 | 28550 | 28550 | 28500 | 550 |
| 424 | 20231107 | 134000 | 5485608800 | 28550 | 28500 | 28600 | 28500 | 108 |
| 425 | 20231107 | 133900 | 5482525800 | 28550 | 28550 | 28550 | 28500 | 777 |
| 426 | 20231107 | 133800 | 5460343850 | 28600 | 28550 | 28600 | 28500 | 407 |
| 427 | 20231107 | 133700 | 5448730750 | 28550 | 28600 | 28600 | 28500 | 411 |
| 428 | 20231107 | 133600 | 5437005450 | 28600 | 28550 | 28600 | 28500 | 465 |
| 429 | 20231107 | 133500 | 5423723750 | 28550 | 28550 | 28550 | 28500 | 478 |
| 430 | 20231107 | 133400 | 5410087250 | 28500 | 28600 | 28600 | 28500 | 385 |
| 431 | 20231107 | 133300 | 5399093650 | 28600 | 28550 | 28600 | 28550 | 277 |
| 432 | 20231107 | 133200 | 5391182450 | 28600 | 28450 | 28600 | 28450 | 250 |
| 433 | 20231107 | 133100 | 5384043250 | 28550 | 28500 | 28550 | 28450 | 499 |
| 434 | 20231107 | 133000 | 5369830700 | 28500 | 28500 | 28550 | 28450 | 251 |
| 435 | 20231107 | 132900 | 5362679050 | 28450 | 28500 | 28550 | 28450 | 182 |
| 436 | 20231107 | 132800 | 5357490350 | 28550 | 28500 | 28550 | 28450 | 269 |
| 437 | 20231107 | 132700 | 5349816650 | 28500 | 28500 | 28500 | 28450 | 265 |
| 438 | 20231107 | 132600 | 5342265900 | 28550 | 28550 | 28550 | 28500 | 146 |
| 439 | 20231107 | 132500 | 5338097650 | 28550 | 28500 | 28550 | 28500 | 371 |
| 440 | 20231107 | 132400 | 5327510850 | 28550 | 28550 | 28550 | 28500 | 396 |
| 441 | 20231107 | 132300 | 5316206350 | 28550 | 28550 | 28550 | 28500 | 119 |
| 442 | 20231107 | 132200 | 5312810300 | 28500 | 28600 | 28600 | 28500 | 229 |
| 443 | 20231107 | 132100 | 5306271500 | 28600 | 28550 | 28600 | 28450 | 674 |
| 444 | 20231107 | 132000 | 5287036150 | 28600 | 28550 | 28600 | 28500 | 732 |
| 445 | 20231107 | 131900 | 5266143500 | 28600 | 28500 | 28600 | 28500 | 518 |
| 446 | 20231107 | 131800 | 5251368850 | 28500 | 28550 | 28550 | 28500 | 472 |
| 447 | 20231107 | 131700 | 5237903700 | 28550 | 28550 | 28550 | 28500 | 301 |
| 448 | 20231107 | 131600 | 5229314750 | 28550 | 28550 | 28550 | 28500 | 272 |
| 449 | 20231107 | 131500 | 5221550900 | 28500 | 28500 | 28550 | 28500 | 120 |
| 450 | 20231107 | 131400 | 5218129900 | 28550 | 28500 | 28550 | 28500 | 923 |
| 451 | 20231107 | 131300 | 5191809800 | 28500 | 28450 | 28500 | 28450 | 97 |
| 452 | 20231107 | 131200 | 5189046850 | 28500 | 28400 | 28500 | 28400 | 175 |
| 453 | 20231107 | 131100 | 5184071200 | 28450 | 28500 | 28500 | 28450 | 349 |
| 454 | 20231107 | 131000 | 5174131600 | 28500 | 28450 | 28500 | 28400 | 173 |
| 455 | 20231107 | 130900 | 5169207550 | 28450 | 28450 | 28550 | 28450 | 293 |
| 456 | 20231107 | 130800 | 5160858800 | 28500 | 28500 | 28550 | 28500 | 258 |
| 457 | 20231107 | 130700 | 5153497600 | 28500 | 28450 | 28550 | 28450 | 482 |
| 458 | 20231107 | 130600 | 5139760150 | 28500 | 28500 | 28550 | 28450 | 149 |
| 459 | 20231107 | 130500 | 5135512400 | 28450 | 28550 | 28550 | 28450 | 358 |
| 460 | 20231107 | 130400 | 5125300250 | 28550 | 28450 | 28550 | 28450 | 157 |
| 461 | 20231107 | 130300 | 5120825700 | 28500 | 28450 | 28500 | 28450 | 262 |
| 462 | 20231107 | 130200 | 5113361700 | 28500 | 28450 | 28500 | 28450 | 380 |
| 463 | 20231107 | 130100 | 5102538900 | 28450 | 28450 | 28500 | 28450 | 132 |
| 464 | 20231107 | 130000 | 5098781150 | 28450 | 28500 | 28500 | 28450 | 343 |
| 465 | 20231107 | 125900 | 5089008650 | 28500 | 28500 | 28500 | 28450 | 255 |
| 466 | 20231107 | 125800 | 5081741250 | 28450 | 28450 | 28500 | 28450 | 190 |
| 467 | 20231107 | 125700 | 5076327750 | 28500 | 28500 | 28500 | 28500 | 56 |
| 468 | 20231107 | 125600 | 5074731750 | 28500 | 28500 | 28500 | 28450 | 328 |
| 469 | 20231107 | 125500 | 5065384000 | 28500 | 28500 | 28500 | 28450 | 171 |
| 470 | 20231107 | 125400 | 5060511700 | 28500 | 28450 | 28500 | 28450 | 151 |
| 471 | 20231107 | 125300 | 5056210350 | 28450 | 28500 | 28500 | 28450 | 395 |
| 472 | 20231107 | 125200 | 5044963600 | 28500 | 28450 | 28500 | 28450 | 316 |
| 473 | 20231107 | 125100 | 5035966800 | 28450 | 28500 | 28500 | 28450 | 276 |
| 474 | 20231107 | 125000 | 5028102500 | 28500 | 28450 | 28500 | 28450 | 91 |
| 475 | 20231107 | 124900 | 5025510250 | 28500 | 28450 | 28500 | 28450 | 656 |
| 476 | 20231107 | 124800 | 5006844950 | 28400 | 28450 | 28450 | 28400 | 86 |
| 477 | 20231107 | 124700 | 5004398550 | 28450 | 28450 | 28450 | 28350 | 181 |
| 478 | 20231107 | 124600 | 4999254050 | 28450 | 28400 | 28450 | 28350 | 281 |
| 479 | 20231107 | 124500 | 4991260250 | 28450 | 28350 | 28450 | 28350 | 74 |
| 480 | 20231107 | 124400 | 4989157350 | 28350 | 28400 | 28400 | 28350 | 466 |
| 481 | 20231107 | 124300 | 4975937450 | 28350 | 28400 | 28400 | 28350 | 178 |
| 482 | 20231107 | 124200 | 4970882500 | 28450 | 28350 | 28450 | 28350 | 575 |
| 483 | 20231107 | 124100 | 4954567950 | 28400 | 28400 | 28450 | 28350 | 253 |
| 484 | 20231107 | 124000 | 4947382950 | 28450 | 28400 | 28450 | 28400 | 183 |
| 485 | 20231107 | 123900 | 4942180550 | 28400 | 28400 | 28400 | 28350 | 276 |
| 486 | 20231107 | 123800 | 4934343700 | 28400 | 28450 | 28450 | 28400 | 261 |
| 487 | 20231107 | 123700 | 4926928400 | 28350 | 28350 | 28450 | 28350 | 212 |
| 488 | 20231107 | 123600 | 4920901700 | 28400 | 28400 | 28450 | 28350 | 99 |
| 489 | 20231107 | 123500 | 4918088250 | 28400 | 28400 | 28400 | 28400 | 353 |
| 490 | 20231107 | 123400 | 4908063050 | 28400 | 28400 | 28400 | 28350 | 232 |
| 491 | 20231107 | 123300 | 4901475650 | 28400 | 28350 | 28400 | 28350 | 131 |
| 492 | 20231107 | 123200 | 4897759350 | 28350 | 28350 | 28350 | 28350 | 224 |
| 493 | 20231107 | 123100 | 4891408950 | 28350 | 28350 | 28350 | 28300 | 207 |
| 494 | 20231107 | 123000 | 4885543900 | 28350 | 28350 | 28350 | 28300 | 70 |
| 495 | 20231107 | 122900 | 4883560250 | 28350 | 28350 | 28350 | 28300 | 586 |
| 496 | 20231107 | 122800 | 4866947400 | 28350 | 28350 | 28400 | 28300 | 521 |
| 497 | 20231107 | 122700 | 4852178000 | 28350 | 28300 | 28350 | 28300 | 554 |
| 498 | 20231107 | 122600 | 4836472150 | 28300 | 28350 | 28350 | 28300 | 198 |
| 499 | 20231107 | 122500 | 4830866950 | 28350 | 28350 | 28350 | 28300 | 321 |
| 500 | 20231107 | 122400 | 4821767650 | 28300 | 28300 | 28350 | 28250 | 530 |
| 501 | 20231107 | 122300 | 4806768600 | 28350 | 28350 | 28350 | 28250 | 99 |
| 502 | 20231107 | 122200 | 4803964400 | 28250 | 28200 | 28350 | 28200 | 163 |
| 503 | 20231107 | 122100 | 4799357900 | 28200 | 28200 | 28200 | 28100 | 522 |
| 504 | 20231107 | 122000 | 4784639850 | 28200 | 28150 | 28200 | 28100 | 93 |
| 505 | 20231107 | 121900 | 4782019700 | 28150 | 28200 | 28200 | 28100 | 194 |
| 506 | 20231107 | 121800 | 4776554850 | 28250 | 28150 | 28250 | 28100 | 289 |
| 507 | 20231107 | 121700 | 4768408250 | 28150 | 28200 | 28200 | 28100 | 151 |
| 508 | 20231107 | 121600 | 4764157500 | 28150 | 28100 | 28200 | 28100 | 69 |
| 509 | 20231107 | 121500 | 4762217000 | 28200 | 28050 | 28200 | 28050 | 274 |
| 510 | 20231107 | 121400 | 4754494850 | 28000 | 28050 | 28200 | 27950 | 586 |
| 511 | 20231107 | 121300 | 4738043700 | 28050 | 28050 | 28100 | 27900 | 1808 |
| 512 | 20231107 | 121200 | 4687445800 | 28050 | 28100 | 28250 | 28050 | 796 |
| 513 | 20231107 | 121100 | 4665084800 | 28100 | 28150 | 28250 | 28100 | 293 |
| 514 | 20231107 | 121000 | 4656819000 | 28100 | 28250 | 28250 | 28100 | 192 |
| 515 | 20231107 | 120900 | 4651414150 | 28150 | 28250 | 28300 | 28050 | 1818 |
| 516 | 20231107 | 120800 | 4600281750 | 28350 | 28300 | 28350 | 28250 | 234 |
| 517 | 20231107 | 120700 | 4593660300 | 28350 | 28250 | 28350 | 28250 | 239 |
| 518 | 20231107 | 120600 | 4586899750 | 28250 | 28350 | 28350 | 28250 | 186 |
| 519 | 20231107 | 120500 | 4581628250 | 28350 | 28350 | 28350 | 28200 | 267 |
| 520 | 20231107 | 120400 | 4574062550 | 28200 | 28350 | 28350 | 28200 | 225 |
| 521 | 20231107 | 120300 | 4567692050 | 28350 | 28350 | 28350 | 28200 | 175 |
| 522 | 20231107 | 120200 | 4562737750 | 28150 | 28350 | 28350 | 28150 | 1135 |
| 523 | 20231107 | 120100 | 4530707300 | 28350 | 28500 | 28500 | 28350 | 194 |
| 524 | 20231107 | 120000 | 4525187950 | 28400 | 28500 | 28500 | 28300 | 426 |
| 525 | 20231107 | 115900 | 4513087950 | 28450 | 28350 | 28500 | 28350 | 234 |
| 526 | 20231107 | 115800 | 4506435050 | 28500 | 28400 | 28500 | 28400 | 618 |
| 527 | 20231107 | 115700 | 4488873500 | 28500 | 28550 | 28550 | 28400 | 916 |
| 528 | 20231107 | 115600 | 4462785250 | 28550 | 28450 | 28550 | 28450 | 231 |
| 529 | 20231107 | 115500 | 4456203450 | 28450 | 28450 | 28550 | 28450 | 220 |
| 530 | 20231107 | 115400 | 4449936450 | 28500 | 28550 | 28550 | 28450 | 231 |
| 531 | 20231107 | 115300 | 4443349600 | 28500 | 28550 | 28600 | 28500 | 1143 |
| 532 | 20231107 | 115200 | 4410748000 | 28500 | 28550 | 28550 | 28500 | 258 |
| 533 | 20231107 | 115100 | 4403388300 | 28550 | 28550 | 28550 | 28500 | 278 |
| 534 | 20231107 | 115000 | 4395456900 | 28550 | 28500 | 28550 | 28500 | 655 |
| 535 | 20231107 | 114900 | 4376780800 | 28500 | 28500 | 28500 | 28450 | 289 |
| 536 | 20231107 | 114800 | 4368551400 | 28450 | 28450 | 28500 | 28450 | 146 |
| 537 | 20231107 | 114700 | 4364392800 | 28550 | 28400 | 28550 | 28400 | 358 |
| 538 | 20231107 | 114600 | 4354191450 | 28450 | 28450 | 28500 | 28400 | 592 |
| 539 | 20231107 | 114500 | 4337346250 | 28400 | 28500 | 28500 | 28400 | 190 |
| 540 | 20231107 | 114400 | 4331940850 | 28450 | 28500 | 28500 | 28400 | 247 |
| 541 | 20231107 | 114300 | 4324907250 | 28450 | 28450 | 28500 | 28450 | 265 |
| 542 | 20231107 | 114200 | 4317362500 | 28550 | 28550 | 28550 | 28450 | 459 |
| 543 | 20231107 | 114100 | 4304280300 | 28500 | 28450 | 28550 | 28450 | 369 |
| 544 | 20231107 | 114000 | 4293769950 | 28400 | 28550 | 28550 | 28400 | 383 |
| 545 | 20231107 | 113900 | 4282847950 | 28550 | 28500 | 28550 | 28500 | 278 |
| 546 | 20231107 | 113800 | 4274922300 | 28500 | 28500 | 28550 | 28400 | 330 |
| 547 | 20231107 | 113700 | 4265511050 | 28550 | 28550 | 28600 | 28500 | 207 |
| 548 | 20231107 | 113600 | 4259602900 | 28600 | 28600 | 28600 | 28550 | 364 |
| 549 | 20231107 | 113500 | 4249200350 | 28550 | 28500 | 28600 | 28400 | 355 |
| 550 | 20231107 | 113400 | 4239083700 | 28500 | 28450 | 28600 | 28400 | 300 |
| 551 | 20231107 | 113300 | 4230520750 | 28450 | 28500 | 28600 | 28450 | 346 |
| 552 | 20231107 | 113200 | 4220649800 | 28600 | 28500 | 28600 | 28400 | 468 |
| 553 | 20231107 | 113100 | 4207328050 | 28550 | 28500 | 28550 | 28450 | 325 |
| 554 | 20231107 | 113000 | 4198063200 | 28550 | 28550 | 28550 | 28450 | 331 |
| 555 | 20231107 | 112900 | 4188622950 | 28550 | 28600 | 28600 | 28500 | 538 |
| 556 | 20231107 | 112800 | 4173258250 | 28600 | 28550 | 28600 | 28550 | 301 |
| 557 | 20231107 | 112700 | 4164652000 | 28550 | 28500 | 28600 | 28500 | 335 |
| 558 | 20231107 | 112600 | 4155088250 | 28500 | 28600 | 28650 | 28500 | 428 |
| 559 | 20231107 | 112500 | 4142860900 | 28650 | 28550 | 28650 | 28500 | 395 |
| 560 | 20231107 | 112400 | 4131565400 | 28550 | 28550 | 28600 | 28500 | 387 |
| 561 | 20231107 | 112300 | 4120506350 | 28600 | 28550 | 28600 | 28550 | 393 |
| 562 | 20231107 | 112200 | 4109274150 | 28600 | 28450 | 28600 | 28450 | 654 |
| 563 | 20231107 | 112100 | 4090624950 | 28450 | 28450 | 28500 | 28400 | 510 |
| 564 | 20231107 | 112000 | 4076116550 | 28450 | 28400 | 28450 | 28350 | 814 |
| 565 | 20231107 | 111900 | 4053000100 | 28400 | 28400 | 28450 | 28350 | 398 |
| 566 | 20231107 | 111800 | 4041691650 | 28350 | 28300 | 28450 | 28250 | 517 |
| 567 | 20231107 | 111700 | 4027024250 | 28300 | 28450 | 28450 | 28300 | 287 |
| 568 | 20231107 | 111600 | 4018877400 | 28400 | 28350 | 28450 | 28350 | 407 |
| 569 | 20231107 | 111500 | 4007319600 | 28400 | 28450 | 28450 | 28250 | 949 |
| 570 | 20231107 | 111400 | 3980417900 | 28450 | 28500 | 28600 | 28350 | 1024 |
| 571 | 20231107 | 111300 | 3951312700 | 28550 | 28650 | 28650 | 28500 | 831 |
| 572 | 20231107 | 111200 | 3927569900 | 28600 | 28650 | 28700 | 28600 | 538 |
| 573 | 20231107 | 111100 | 3912169050 | 28600 | 28600 | 28700 | 28600 | 2193 |
| 574 | 20231107 | 111000 | 3849343950 | 28600 | 28650 | 28650 | 28550 | 606 |
| 575 | 20231107 | 110900 | 3831999650 | 28650 | 28600 | 28650 | 28600 | 245 |
| 576 | 20231107 | 110800 | 3824987350 | 28600 | 28600 | 28650 | 28600 | 328 |
| 577 | 20231107 | 110700 | 3815597400 | 28650 | 28650 | 28650 | 28600 | 380 |
| 578 | 20231107 | 110600 | 3804716700 | 28650 | 28650 | 28650 | 28550 | 338 |
| 579 | 20231107 | 110500 | 3795042550 | 28600 | 28650 | 28650 | 28600 | 196 |
| 580 | 20231107 | 110400 | 3789429950 | 28650 | 28600 | 28650 | 28600 | 415 |
| 581 | 20231107 | 110300 | 3777549550 | 28600 | 28550 | 28600 | 28550 | 491 |
| 582 | 20231107 | 110200 | 3763517050 | 28600 | 28600 | 28600 | 28550 | 228 |
| 583 | 20231107 | 110100 | 3756997550 | 28600 | 28600 | 28600 | 28550 | 241 |
| 584 | 20231107 | 110000 | 3750110950 | 28600 | 28550 | 28600 | 28500 | 541 |
| 585 | 20231107 | 105900 | 3734649450 | 28550 | 28600 | 28600 | 28500 | 177 |
| 586 | 20231107 | 105800 | 3729592000 | 28550 | 28500 | 28600 | 28500 | 201 |
| 587 | 20231107 | 105700 | 3723851000 | 28550 | 28550 | 28600 | 28500 | 461 |
| 588 | 20231107 | 105600 | 3710695550 | 28550 | 28500 | 28550 | 28500 | 83 |
| 589 | 20231107 | 105500 | 3708327150 | 28550 | 28600 | 28600 | 28550 | 174 |
| 590 | 20231107 | 105400 | 3703353300 | 28550 | 28500 | 28550 | 28500 | 693 |
| 591 | 20231107 | 105300 | 3683574550 | 28550 | 28550 | 28600 | 28550 | 255 |
| 592 | 20231107 | 105200 | 3676290950 | 28550 | 28600 | 28600 | 28550 | 591 |
| 593 | 20231107 | 105100 | 3659417100 | 28550 | 28550 | 28600 | 28550 | 475 |
| 594 | 20231107 | 105000 | 3645845350 | 28550 | 28500 | 28600 | 28500 | 210 |
| 595 | 20231107 | 104900 | 3639851550 | 28500 | 28600 | 28600 | 28500 | 539 |
| 596 | 20231107 | 104800 | 3624477100 | 28550 | 28550 | 28600 | 28550 | 420 |
| 597 | 20231107 | 104700 | 3612479700 | 28600 | 28600 | 28600 | 28550 | 209 |
| 598 | 20231107 | 104600 | 3606504350 | 28600 | 28600 | 28600 | 28550 | 311 |
| 599 | 20231107 | 104500 | 3597612250 | 28550 | 28550 | 28600 | 28550 | 379 |
| 600 | 20231107 | 104400 | 3586775850 | 28550 | 28550 | 28550 | 28500 | 581 |
| 601 | 20231107 | 104300 | 3570188700 | 28550 | 28550 | 28550 | 28500 | 435 |
| 602 | 20231107 | 104200 | 3557771000 | 28550 | 28500 | 28550 | 28500 | 133 |
| 603 | 20231107 | 104100 | 3553974750 | 28500 | 28400 | 28500 | 28400 | 209 |
| 604 | 20231107 | 104000 | 3548023050 | 28450 | 28450 | 28450 | 28400 | 539 |
| 605 | 20231107 | 103900 | 3532693550 | 28450 | 28450 | 28450 | 28400 | 500 |
| 606 | 20231107 | 103800 | 3518469700 | 28450 | 28400 | 28600 | 28400 | 646 |
| 607 | 20231107 | 103700 | 3500087550 | 28450 | 28600 | 28600 | 28450 | 2703 |
| 608 | 20231107 | 103600 | 3423076800 | 28600 | 28600 | 28600 | 28550 | 1336 |
| 609 | 20231107 | 103500 | 3384871550 | 28600 | 28500 | 28600 | 28500 | 1531 |
| 610 | 20231107 | 103400 | 3341149550 | 28500 | 28500 | 28500 | 28450 | 1922 |
| 611 | 20231107 | 103300 | 3286373550 | 28500 | 28500 | 28500 | 28450 | 726 |
| 612 | 20231107 | 103200 | 3265682950 | 28500 | 28450 | 28500 | 28450 | 651 |
| 613 | 20231107 | 103100 | 3247145000 | 28450 | 28450 | 28450 | 28400 | 201 |
| 614 | 20231107 | 103000 | 3241426600 | 28450 | 28450 | 28450 | 28400 | 296 |
| 615 | 20231107 | 102900 | 3233011350 | 28450 | 28450 | 28450 | 28400 | 551 |
| 616 | 20231107 | 102800 | 3217335850 | 28450 | 28450 | 28450 | 28400 | 251 |
| 617 | 20231107 | 102700 | 3210196500 | 28450 | 28450 | 28450 | 28400 | 380 |
| 618 | 20231107 | 102600 | 3199391500 | 28450 | 28450 | 28450 | 28400 | 748 |
| 619 | 20231107 | 102500 | 3178112400 | 28450 | 28400 | 28450 | 28400 | 489 |
| 620 | 20231107 | 102400 | 3164209000 | 28450 | 28450 | 28450 | 28400 | 351 |
| 621 | 20231107 | 102300 | 3154223150 | 28450 | 28400 | 28450 | 28400 | 255 |
| 622 | 20231107 | 102200 | 3146978750 | 28400 | 28400 | 28450 | 28350 | 789 |
| 623 | 20231107 | 102100 | 3124573150 | 28450 | 28400 | 28450 | 28400 | 255 |
| 624 | 20231107 | 102000 | 3117320650 | 28450 | 28450 | 28450 | 28350 | 755 |
| 625 | 20231107 | 101900 | 3095857000 | 28400 | 28400 | 28400 | 28350 | 771 |
| 626 | 20231107 | 101800 | 3073971000 | 28450 | 28400 | 28450 | 28350 | 392 |
| 627 | 20231107 | 101700 | 3062823100 | 28400 | 28400 | 28400 | 28350 | 269 |
| 628 | 20231107 | 101600 | 3055183550 | 28400 | 28400 | 28400 | 28350 | 316 |
| 629 | 20231107 | 101500 | 3046210200 | 28400 | 28400 | 28450 | 28400 | 400 |
| 630 | 20231107 | 101400 | 3034848950 | 28300 | 28400 | 28400 | 28300 | 296 |
| 631 | 20231107 | 101300 | 3026452850 | 28400 | 28400 | 28450 | 28350 | 437 |
| 632 | 20231107 | 101200 | 3014044250 | 28400 | 28450 | 28450 | 28400 | 465 |
| 633 | 20231107 | 101100 | 3000832600 | 28450 | 28500 | 28500 | 28400 | 261 |
| 634 | 20231107 | 101000 | 2993406600 | 28500 | 28300 | 28500 | 28300 | 3769 |
| 635 | 20231107 | 100900 | 2886269900 | 28400 | 28300 | 28400 | 28300 | 267 |
| 636 | 20231107 | 100800 | 2878707700 | 28350 | 28400 | 28400 | 28350 | 770 |
| 637 | 20231107 | 100700 | 2856857550 | 28350 | 28350 | 28400 | 28350 | 557 |
| 638 | 20231107 | 100600 | 2841044450 | 28350 | 28350 | 28400 | 28300 | 174 |
| 639 | 20231107 | 100500 | 2836110150 | 28300 | 28400 | 28400 | 28300 | 874 |
| 640 | 20231107 | 100400 | 2811330600 | 28400 | 28350 | 28400 | 28350 | 254 |
| 641 | 20231107 | 100300 | 2804122650 | 28350 | 28300 | 28350 | 28300 | 284 |
| 642 | 20231107 | 100200 | 2796074700 | 28350 | 28300 | 28350 | 28300 | 223 |
| 643 | 20231107 | 100100 | 2789752750 | 28300 | 28400 | 28400 | 28300 | 541 |
| 644 | 20231107 | 100000 | 2774402350 | 28400 | 28250 | 28400 | 28250 | 8807 |
| 645 | 20231107 | 095900 | 2525049900 | 28250 | 28250 | 28250 | 28150 | 1346 |
| 646 | 20231107 | 095800 | 2487056100 | 28250 | 28200 | 28250 | 28150 | 2293 |
| 647 | 20231107 | 095700 | 2422372350 | 28150 | 28150 | 28150 | 28150 | 689 |
| 648 | 20231107 | 095600 | 2402977000 | 28150 | 28150 | 28150 | 28150 | 189 |
| 649 | 20231107 | 095500 | 2397656650 | 28200 | 28150 | 28200 | 28000 | 210 |
| 650 | 20231107 | 095400 | 2391741750 | 28150 | 28200 | 28200 | 28150 | 239 |
| 651 | 20231107 | 095300 | 2385007650 | 28200 | 28150 | 28200 | 28050 | 792 |
| 652 | 20231107 | 095200 | 2362713800 | 28100 | 28100 | 28150 | 28100 | 274 |
| 653 | 20231107 | 095100 | 2355004700 | 28100 | 28150 | 28150 | 28100 | 108 |
| 654 | 20231107 | 095000 | 2351967050 | 28150 | 28150 | 28150 | 28000 | 360 |
| 655 | 20231107 | 094900 | 2341841550 | 28000 | 28150 | 28150 | 28000 | 464 |
| 656 | 20231107 | 094800 | 2328840950 | 28150 | 28150 | 28150 | 28100 | 290 |
| 657 | 20231107 | 094700 | 2320686550 | 28200 | 28100 | 28200 | 28100 | 428 |
| 658 | 20231107 | 094600 | 2308622100 | 28100 | 28000 | 28100 | 28000 | 251 |
| 659 | 20231107 | 094500 | 2301580200 | 28000 | 28000 | 28000 | 27900 | 383 |
| 660 | 20231107 | 094400 | 2290873100 | 28000 | 27900 | 28050 | 27900 | 256 |
| 661 | 20231107 | 094300 | 2283722000 | 27900 | 28000 | 28100 | 27900 | 551 |
| 662 | 20231107 | 094200 | 2268301800 | 28000 | 28050 | 28100 | 27950 | 472 |
| 663 | 20231107 | 094100 | 2255072550 | 28100 | 28250 | 28250 | 28100 | 292 |
| 664 | 20231107 | 094000 | 2246853800 | 28200 | 28250 | 28250 | 28150 | 1270 |
| 665 | 20231107 | 093900 | 2211004700 | 28250 | 28250 | 28250 | 28200 | 398 |
| 666 | 20231107 | 093800 | 2199768750 | 28200 | 28250 | 28250 | 28150 | 742 |
| 667 | 20231107 | 093700 | 2178827250 | 28250 | 28250 | 28300 | 28250 | 1064 |
| 668 | 20231107 | 093600 | 2148761400 | 28300 | 28250 | 28300 | 28250 | 835 |
| 669 | 20231107 | 093500 | 2125152850 | 28250 | 28300 | 28300 | 28250 | 915 |
| 670 | 20231107 | 093400 | 2099288500 | 28300 | 28300 | 28350 | 28250 | 1435 |
| 671 | 20231107 | 093300 | 2058645900 | 28300 | 28250 | 28350 | 28150 | 2627 |
| 672 | 20231107 | 093200 | 1984317850 | 28300 | 28150 | 28300 | 28150 | 1447 |
| 673 | 20231107 | 093100 | 1943453400 | 28050 | 28200 | 28250 | 28050 | 813 |
| 674 | 20231107 | 093000 | 1920572900 | 28250 | 28050 | 28250 | 28000 | 1113 |
| 675 | 20231107 | 092900 | 1889267000 | 28050 | 28000 | 28050 | 28000 | 723 |
| 676 | 20231107 | 092800 | 1868994600 | 27950 | 28100 | 28100 | 27900 | 1172 |
| 677 | 20231107 | 092700 | 1836185150 | 28200 | 28200 | 28250 | 28150 | 1045 |
| 678 | 20231107 | 092600 | 1806700950 | 28150 | 28050 | 28150 | 28050 | 1193 |
| 679 | 20231107 | 092500 | 1773210800 | 28050 | 28000 | 28150 | 28000 | 3182 |
| 680 | 20231107 | 092400 | 1683930200 | 28000 | 28050 | 28100 | 27950 | 1101 |
| 681 | 20231107 | 092300 | 1653060600 | 28050 | 28100 | 28150 | 28000 | 681 |
| 682 | 20231107 | 092200 | 1633913400 | 28100 | 28300 | 28300 | 28100 | 3619 |
| 683 | 20231107 | 092100 | 1532033350 | 28300 | 28350 | 28350 | 28250 | 1390 |
| 684 | 20231107 | 092000 | 1492664450 | 28350 | 28250 | 28400 | 28200 | 4770 |
| 685 | 20231107 | 091900 | 1357617150 | 28200 | 28300 | 28300 | 28150 | 2468 |
| 686 | 20231107 | 091800 | 1287915250 | 28300 | 28250 | 28400 | 28100 | 5824 |
| 687 | 20231107 | 091700 | 1123354300 | 28250 | 27850 | 28300 | 27850 | 11125 |
| 688 | 20231107 | 091600 | 811201350 | 27850 | 27700 | 27850 | 27650 | 4024 |
| 689 | 20231107 | 091500 | 699634700 | 27700 | 27650 | 27700 | 27650 | 1405 |
| 690 | 20231107 | 091400 | 660763550 | 27700 | 27600 | 27700 | 27600 | 3159 |
| 691 | 20231107 | 091300 | 573420500 | 27550 | 27500 | 27600 | 27500 | 810 |
| 692 | 20231107 | 091200 | 551098050 | 27500 | 27550 | 27600 | 27500 | 658 |
| 693 | 20231107 | 091100 | 532960650 | 27600 | 27650 | 27650 | 27600 | 2919 |
| 694 | 20231107 | 091000 | 452324800 | 27600 | 27400 | 27600 | 27350 | 3561 |
| 695 | 20231107 | 090900 | 354408500 | 27400 | 27350 | 27400 | 27350 | 553 |
| 696 | 20231107 | 090800 | 339266200 | 27350 | 27350 | 27400 | 27350 | 1501 |
| 697 | 20231107 | 090700 | 298173850 | 27350 | 27400 | 27400 | 27300 | 1064 |
| 698 | 20231107 | 090600 | 269084000 | 27350 | 27150 | 27400 | 27150 | 3130 |
| 699 | 20231107 | 090500 | 183646450 | 27150 | 27050 | 27150 | 27050 | 896 |
| 700 | 20231107 | 090400 | 159375900 | 27000 | 27050 | 27050 | 26900 | 1835 |
| 701 | 20231107 | 090300 | 109754500 | 27050 | 26750 | 27050 | 26750 | 408 |
| 702 | 20231107 | 090200 | 98817650 | 26750 | 26750 | 26800 | 26600 | 393 |
| 703 | 20231107 | 090100 | 88313700 | 26650 | 26800 | 26950 | 26600 | 1733 |
| 704 | 20231107 | 090000 | 41927400 | 26800 | 27250 | 27250 | 26800 | 1540 |