40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 210700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 3 | 20231107 | 210600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20231107 | 210500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20231107 | 210400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20231107 | 210300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20231107 | 210200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20231107 | 210100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20231107 | 210000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20231107 | 205900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20231107 | 205800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20231107 | 205700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20231107 | 205600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20231107 | 205500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20231107 | 205400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20231107 | 205300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20231107 | 205200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20231107 | 205100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20231107 | 205000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20231107 | 204900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20231107 | 204800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20231107 | 204700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20231107 | 204600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20231107 | 204500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20231107 | 204400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20231107 | 204300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20231107 | 204200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20231107 | 204100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20231107 | 204000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20231107 | 203900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20231107 | 203800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20231107 | 203700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 33 | 20231107 | 203600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20231107 | 203500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20231107 | 203400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20231107 | 203300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20231107 | 203200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20231107 | 203100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20231107 | 203000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20231107 | 202900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20231107 | 202800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20231107 | 202700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20231107 | 202600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20231107 | 202500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20231107 | 202400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20231107 | 202300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20231107 | 202200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20231107 | 202100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20231107 | 202000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20231107 | 201900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20231107 | 201800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20231107 | 201700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20231107 | 201600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20231107 | 201500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20231107 | 201400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20231107 | 201300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20231107 | 201200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20231107 | 201100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20231107 | 201000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20231107 | 200900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20231107 | 200800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20231107 | 200700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 63 | 20231107 | 200600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20231107 | 200500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20231107 | 200400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20231107 | 200300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20231107 | 200200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20231107 | 200100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20231107 | 200000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20231107 | 195900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20231107 | 195800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20231107 | 195700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20231107 | 195600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20231107 | 195500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20231107 | 195400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20231107 | 195300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20231107 | 195200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20231107 | 195100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20231107 | 195000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20231107 | 194900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20231107 | 194800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20231107 | 194700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20231107 | 194600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20231107 | 194500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20231107 | 194400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20231107 | 194300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20231107 | 194200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20231107 | 194100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20231107 | 194000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20231107 | 193900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20231107 | 193800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20231107 | 193700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 93 | 20231107 | 193600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20231107 | 193500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20231107 | 193400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20231107 | 193300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20231107 | 193200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20231107 | 193100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20231107 | 193000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20231107 | 192900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20231107 | 192800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20231107 | 192700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20231107 | 192600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20231107 | 192500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20231107 | 192400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20231107 | 192300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20231107 | 192200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20231107 | 192100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20231107 | 192000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20231107 | 191900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20231107 | 191800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20231107 | 191700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20231107 | 191600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20231107 | 191500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20231107 | 191400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20231107 | 191300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20231107 | 191200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20231107 | 191100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20231107 | 191000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20231107 | 190900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20231107 | 190800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20231107 | 190700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 123 | 20231107 | 190600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20231107 | 190500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20231107 | 190400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20231107 | 190300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20231107 | 190200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20231107 | 190100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20231107 | 190000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20231107 | 185900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20231107 | 185800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20231107 | 185700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20231107 | 185600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20231107 | 185500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20231107 | 185400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20231107 | 185300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20231107 | 185200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20231107 | 185100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20231107 | 185000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20231107 | 184900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20231107 | 184800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20231107 | 184700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20231107 | 184600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20231107 | 184500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20231107 | 184400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20231107 | 184300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20231107 | 184200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20231107 | 184100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20231107 | 184000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20231107 | 183900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20231107 | 183800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20231107 | 183700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 153 | 20231107 | 183600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20231107 | 183500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20231107 | 183400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20231107 | 183300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20231107 | 183200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20231107 | 183100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20231107 | 183000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20231107 | 182900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20231107 | 182800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20231107 | 182700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20231107 | 182600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20231107 | 182500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20231107 | 182400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20231107 | 182300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20231107 | 182200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20231107 | 182100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20231107 | 182000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20231107 | 181900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20231107 | 181800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20231107 | 181700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20231107 | 181600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20231107 | 181500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20231107 | 181400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20231107 | 181300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20231107 | 181200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20231107 | 181100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20231107 | 181000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20231107 | 180900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20231107 | 180800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20231107 | 180700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 183 | 20231107 | 180600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20231107 | 180500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20231107 | 180400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20231107 | 180300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20231107 | 180200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20231107 | 180100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20231107 | 180000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20231107 | 175900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20231107 | 175800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20231107 | 175700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20231107 | 175600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20231107 | 175500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20231107 | 175400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20231107 | 175300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20231107 | 175200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20231107 | 175100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20231107 | 175000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20231107 | 174900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20231107 | 174800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20231107 | 174700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20231107 | 174600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20231107 | 174500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20231107 | 174400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20231107 | 174300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20231107 | 174200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20231107 | 174100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20231107 | 174000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20231107 | 173900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20231107 | 173800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20231107 | 173700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 213 | 20231107 | 173600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20231107 | 173500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20231107 | 173400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20231107 | 173300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20231107 | 173200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20231107 | 173100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20231107 | 173000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20231107 | 172900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20231107 | 172800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20231107 | 172700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20231107 | 172600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20231107 | 172500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20231107 | 172400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20231107 | 172300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20231107 | 172200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20231107 | 172100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20231107 | 172000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20231107 | 171900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20231107 | 171800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20231107 | 171700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20231107 | 171600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20231107 | 171500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20231107 | 171400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20231107 | 171300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20231107 | 171200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20231107 | 171100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20231107 | 171000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20231107 | 170900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20231107 | 170800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20231107 | 170700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 243 | 20231107 | 170600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20231107 | 170500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20231107 | 170400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20231107 | 170300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20231107 | 170200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20231107 | 170100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20231107 | 170000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20231107 | 165900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20231107 | 165800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20231107 | 165700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20231107 | 165600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20231107 | 165500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20231107 | 165400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20231107 | 165300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20231107 | 165200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20231107 | 165100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20231107 | 165000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20231107 | 164900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20231107 | 164800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20231107 | 164700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20231107 | 164600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20231107 | 164500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20231107 | 164400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20231107 | 164300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20231107 | 164200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20231107 | 164100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20231107 | 164000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20231107 | 163900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20231107 | 163800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 272 | 20231107 | 163700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 273 | 20231107 | 163600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 274 | 20231107 | 163500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 275 | 20231107 | 163400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 276 | 20231107 | 163300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 277 | 20231107 | 163200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 278 | 20231107 | 163100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 279 | 20231107 | 163000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 280 | 20231107 | 162900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 281 | 20231107 | 162800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 282 | 20231107 | 162700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 283 | 20231107 | 162600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 284 | 20231107 | 162500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 285 | 20231107 | 162400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 286 | 20231107 | 162300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 287 | 20231107 | 162200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 288 | 20231107 | 162100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 289 | 20231107 | 162000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 290 | 20231107 | 161900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 291 | 20231107 | 161800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 292 | 20231107 | 161700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 293 | 20231107 | 161600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 294 | 20231107 | 161500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 295 | 20231107 | 161400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 296 | 20231107 | 161300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 297 | 20231107 | 161200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 298 | 20231107 | 161100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 299 | 20231107 | 161000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 300 | 20231107 | 160900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 301 | 20231107 | 160800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 302 | 20231107 | 160700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 303 | 20231107 | 160600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 304 | 20231107 | 160500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 305 | 20231107 | 160400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 306 | 20231107 | 160300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 307 | 20231107 | 160200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 308 | 20231107 | 160100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 309 | 20231107 | 160000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 310 | 20231107 | 155900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 311 | 20231107 | 155800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 312 | 20231107 | 155700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 313 | 20231107 | 155600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 314 | 20231107 | 155500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 315 | 20231107 | 155400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 316 | 20231107 | 155300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 317 | 20231107 | 155200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 318 | 20231107 | 155100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 319 | 20231107 | 155000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 320 | 20231107 | 154900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 321 | 20231107 | 154800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 322 | 20231107 | 154700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 323 | 20231107 | 154600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 324 | 20231107 | 154500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 325 | 20231107 | 154400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 326 | 20231107 | 154300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 327 | 20231107 | 154200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 328 | 20231107 | 154100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 329 | 20231107 | 154000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 330 | 20231107 | 153900 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 331 | 20231107 | 153800 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 332 | 20231107 | 153700 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 333 | 20231107 | 153600 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 334 | 20231107 | 153500 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 335 | 20231107 | 153400 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 336 | 20231107 | 153300 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 337 | 20231107 | 153200 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 338 | 20231107 | 153100 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 339 | 20231107 | 153000 | 44814572850 | 38300 | 38300 | 38300 | 38300 | 8595 |
| 340 | 20231107 | 152900 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 341 | 20231107 | 152800 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 342 | 20231107 | 152700 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 343 | 20231107 | 152600 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 344 | 20231107 | 152500 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 345 | 20231107 | 152400 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 346 | 20231107 | 152300 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 347 | 20231107 | 152200 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 348 | 20231107 | 152100 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 349 | 20231107 | 152000 | 44485384350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 350 | 20231107 | 151900 | 44485384350 | 38300 | 38300 | 38350 | 38200 | 2382 |
| 351 | 20231107 | 151800 | 44394256250 | 38300 | 38400 | 38400 | 38300 | 2323 |
| 352 | 20231107 | 151700 | 44305191500 | 38350 | 38500 | 38500 | 38350 | 1697 |
| 353 | 20231107 | 151600 | 44239999800 | 38450 | 38450 | 38500 | 38450 | 1191 |
| 354 | 20231107 | 151500 | 44194190550 | 38450 | 38550 | 38600 | 38450 | 3575 |
| 355 | 20231107 | 151400 | 44056460400 | 38600 | 38700 | 38750 | 38600 | 3428 |
| 356 | 20231107 | 151300 | 43923993900 | 38750 | 38750 | 38800 | 38600 | 7202 |
| 357 | 20231107 | 151200 | 43645148900 | 38750 | 38650 | 38850 | 38600 | 4626 |
| 358 | 20231107 | 151100 | 43466071950 | 38650 | 38600 | 38650 | 38550 | 1812 |
| 359 | 20231107 | 151000 | 43396139900 | 38600 | 38550 | 38600 | 38500 | 3257 |
| 360 | 20231107 | 150900 | 43270558050 | 38500 | 38250 | 38550 | 38250 | 2099 |
| 361 | 20231107 | 150800 | 43189969900 | 38250 | 38200 | 38300 | 38200 | 865 |
| 362 | 20231107 | 150700 | 43156877050 | 38200 | 38200 | 38300 | 38100 | 4080 |
| 363 | 20231107 | 150600 | 43000982250 | 38200 | 37950 | 38200 | 37950 | 1103 |
| 364 | 20231107 | 150500 | 42958977500 | 37950 | 37900 | 37950 | 37850 | 2970 |
| 365 | 20231107 | 150400 | 42846358050 | 37900 | 37850 | 37900 | 37850 | 1782 |
| 366 | 20231107 | 150300 | 42778866250 | 37850 | 37850 | 37900 | 37850 | 1611 |
| 367 | 20231107 | 150200 | 42717877650 | 37850 | 37800 | 37850 | 37800 | 2748 |
| 368 | 20231107 | 150100 | 42613910350 | 37750 | 37650 | 37750 | 37650 | 1303 |
| 369 | 20231107 | 150000 | 42564777800 | 37650 | 37550 | 37650 | 37550 | 1337 |
| 370 | 20231107 | 145900 | 42514519150 | 37600 | 37550 | 37600 | 37550 | 1169 |
| 371 | 20231107 | 145800 | 42470590450 | 37550 | 37550 | 37650 | 37550 | 1297 |
| 372 | 20231107 | 145700 | 42421851450 | 37600 | 37650 | 37700 | 37600 | 3070 |
| 373 | 20231107 | 145600 | 42306320150 | 37700 | 37650 | 37750 | 37650 | 1000 |
| 374 | 20231107 | 145500 | 42268629750 | 37650 | 37650 | 37700 | 37600 | 787 |
| 375 | 20231107 | 145400 | 42239008350 | 37600 | 37650 | 37700 | 37550 | 1106 |
| 376 | 20231107 | 145300 | 42197431450 | 37550 | 37800 | 37800 | 37550 | 5152 |
| 377 | 20231107 | 145200 | 42003665050 | 37750 | 37600 | 37850 | 37600 | 2782 |
| 378 | 20231107 | 145100 | 41898780400 | 37600 | 37550 | 37650 | 37500 | 3306 |
| 379 | 20231107 | 145000 | 41774585050 | 37500 | 37600 | 37650 | 37500 | 6558 |
| 380 | 20231107 | 144900 | 41528175550 | 37600 | 37650 | 37650 | 37600 | 2359 |
| 381 | 20231107 | 144800 | 41439426600 | 37650 | 37650 | 37700 | 37600 | 1953 |
| 382 | 20231107 | 144700 | 41365912550 | 37650 | 37700 | 37700 | 37600 | 3015 |
| 383 | 20231107 | 144600 | 41252414900 | 37700 | 37750 | 37750 | 37650 | 4541 |
| 384 | 20231107 | 144500 | 41081335750 | 37700 | 37800 | 37850 | 37700 | 1361 |
| 385 | 20231107 | 144400 | 41029955050 | 37800 | 37750 | 37850 | 37750 | 1714 |
| 386 | 20231107 | 144300 | 40965202400 | 37750 | 37800 | 37850 | 37750 | 1390 |
| 387 | 20231107 | 144200 | 40912689450 | 37800 | 37750 | 37850 | 37750 | 1480 |
| 388 | 20231107 | 144100 | 40856767550 | 37750 | 37750 | 37850 | 37650 | 3301 |
| 389 | 20231107 | 144000 | 40732160200 | 37700 | 37850 | 37850 | 37700 | 2839 |
| 390 | 20231107 | 143900 | 40624918300 | 37850 | 37950 | 38000 | 37850 | 3784 |
| 391 | 20231107 | 143800 | 40481405900 | 37950 | 37900 | 38000 | 37850 | 1809 |
| 392 | 20231107 | 143700 | 40412751300 | 37900 | 37750 | 37900 | 37700 | 2032 |
| 393 | 20231107 | 143600 | 40336042350 | 37750 | 37850 | 37900 | 37700 | 2170 |
| 394 | 20231107 | 143500 | 40254071200 | 37800 | 37850 | 37900 | 37800 | 1660 |
| 395 | 20231107 | 143400 | 40191277900 | 37850 | 37800 | 37900 | 37800 | 1142 |
| 396 | 20231107 | 143300 | 40148055450 | 37800 | 37700 | 37850 | 37700 | 1437 |
| 397 | 20231107 | 143200 | 40093742200 | 37800 | 37600 | 37800 | 37550 | 1905 |
| 398 | 20231107 | 143100 | 40022028000 | 37600 | 37550 | 37650 | 37550 | 2173 |
| 399 | 20231107 | 143000 | 39940288850 | 37600 | 37650 | 37700 | 37550 | 1115 |
| 400 | 20231107 | 142900 | 39898326950 | 37700 | 37700 | 37700 | 37600 | 1226 |
| 401 | 20231107 | 142800 | 39852141950 | 37750 | 37750 | 37800 | 37550 | 8084 |
| 402 | 20231107 | 142700 | 39547660000 | 37750 | 37800 | 37850 | 37700 | 3972 |
| 403 | 20231107 | 142600 | 39397593300 | 37750 | 37700 | 37800 | 37700 | 1212 |
| 404 | 20231107 | 142500 | 39351858500 | 37700 | 37650 | 37750 | 37650 | 3758 |
| 405 | 20231107 | 142400 | 39210184950 | 37650 | 37800 | 37800 | 37650 | 4009 |
| 406 | 20231107 | 142300 | 39058968200 | 37800 | 37850 | 37900 | 37800 | 3759 |
| 407 | 20231107 | 142200 | 38916788450 | 37850 | 37950 | 38000 | 37850 | 5027 |
| 408 | 20231107 | 142100 | 38726445150 | 37900 | 37950 | 37950 | 37900 | 2319 |
| 409 | 20231107 | 142000 | 38638499550 | 37950 | 38150 | 38150 | 37900 | 7415 |
| 410 | 20231107 | 141900 | 38356756450 | 38150 | 38200 | 38200 | 38100 | 1069 |
| 411 | 20231107 | 141800 | 38315973400 | 38200 | 38200 | 38200 | 38150 | 707 |
| 412 | 20231107 | 141700 | 38288986050 | 38200 | 38100 | 38200 | 38050 | 1404 |
| 413 | 20231107 | 141600 | 38235485250 | 38100 | 38100 | 38150 | 38050 | 3112 |
| 414 | 20231107 | 141500 | 38116961400 | 38150 | 38100 | 38150 | 38100 | 1209 |
| 415 | 20231107 | 141400 | 38070843400 | 38100 | 38100 | 38200 | 38050 | 3321 |
| 416 | 20231107 | 141300 | 37944269450 | 38100 | 38300 | 38300 | 38050 | 6295 |
| 417 | 20231107 | 141200 | 37704059050 | 38300 | 38500 | 38500 | 38250 | 7476 |
| 418 | 20231107 | 141100 | 37417109550 | 38500 | 38600 | 38650 | 38500 | 2071 |
| 419 | 20231107 | 141000 | 37337270850 | 38650 | 38700 | 38700 | 38600 | 3069 |
| 420 | 20231107 | 140900 | 37218719900 | 38650 | 38700 | 38700 | 38650 | 1164 |
| 421 | 20231107 | 140800 | 37173699950 | 38700 | 38800 | 38850 | 38700 | 1480 |
| 422 | 20231107 | 140700 | 37116359950 | 38850 | 38800 | 38900 | 38800 | 326 |
| 423 | 20231107 | 140600 | 37103695250 | 38850 | 38850 | 38900 | 38800 | 971 |
| 424 | 20231107 | 140500 | 37065967250 | 38850 | 38800 | 38850 | 38800 | 372 |
| 425 | 20231107 | 140400 | 37051528950 | 38850 | 38800 | 38850 | 38750 | 545 |
| 426 | 20231107 | 140300 | 37030367250 | 38750 | 38750 | 38800 | 38700 | 386 |
| 427 | 20231107 | 140200 | 37015411100 | 38700 | 38800 | 38800 | 38700 | 612 |
| 428 | 20231107 | 140100 | 36991690950 | 38750 | 38850 | 38850 | 38750 | 1558 |
| 429 | 20231107 | 140000 | 36931247350 | 38800 | 38900 | 38900 | 38800 | 518 |
| 430 | 20231107 | 135900 | 36911118900 | 38850 | 38950 | 38950 | 38800 | 844 |
| 431 | 20231107 | 135800 | 36878293650 | 38900 | 38850 | 38950 | 38800 | 485 |
| 432 | 20231107 | 135700 | 36859428300 | 38900 | 38750 | 38900 | 38700 | 1607 |
| 433 | 20231107 | 135600 | 36797076200 | 38750 | 38800 | 38800 | 38700 | 247 |
| 434 | 20231107 | 135500 | 36787505650 | 38750 | 38700 | 38800 | 38650 | 751 |
| 435 | 20231107 | 135400 | 36758436950 | 38750 | 38700 | 38750 | 38700 | 327 |
| 436 | 20231107 | 135300 | 36745770100 | 38700 | 38700 | 38700 | 38650 | 949 |
| 437 | 20231107 | 135200 | 36709068750 | 38700 | 38850 | 38850 | 38700 | 425 |
| 438 | 20231107 | 135100 | 36692575400 | 38850 | 38650 | 38850 | 38650 | 388 |
| 439 | 20231107 | 135000 | 36677564800 | 38650 | 38700 | 38750 | 38600 | 2194 |
| 440 | 20231107 | 134900 | 36592744400 | 38700 | 38850 | 38850 | 38700 | 3501 |
| 441 | 20231107 | 134800 | 36457081700 | 38850 | 38950 | 38950 | 38800 | 972 |
| 442 | 20231107 | 134700 | 36419303750 | 38950 | 39000 | 39100 | 38900 | 1584 |
| 443 | 20231107 | 134600 | 36357589950 | 39100 | 39050 | 39150 | 39000 | 1936 |
| 444 | 20231107 | 134500 | 36281954400 | 39000 | 38900 | 39050 | 38850 | 1917 |
| 445 | 20231107 | 134400 | 36207242400 | 38850 | 38800 | 38850 | 38800 | 559 |
| 446 | 20231107 | 134300 | 36185531850 | 38850 | 38750 | 38900 | 38700 | 1852 |
| 447 | 20231107 | 134200 | 36113597900 | 38750 | 38800 | 38800 | 38750 | 388 |
| 448 | 20231107 | 134100 | 36098553650 | 38800 | 38750 | 38800 | 38700 | 1047 |
| 449 | 20231107 | 134000 | 36057997450 | 38700 | 38750 | 38800 | 38700 | 725 |
| 450 | 20231107 | 133900 | 36029904450 | 38750 | 38750 | 38800 | 38700 | 1068 |
| 451 | 20231107 | 133800 | 35988507350 | 38750 | 38750 | 38850 | 38700 | 1252 |
| 452 | 20231107 | 133700 | 35939953300 | 38750 | 38800 | 38850 | 38750 | 1685 |
| 453 | 20231107 | 133600 | 35874562500 | 38800 | 38700 | 38800 | 38600 | 2396 |
| 454 | 20231107 | 133500 | 35781875950 | 38700 | 38600 | 38700 | 38600 | 979 |
| 455 | 20231107 | 133400 | 35744062750 | 38550 | 38500 | 38600 | 38500 | 1269 |
| 456 | 20231107 | 133300 | 35695119600 | 38500 | 38400 | 38500 | 38400 | 1135 |
| 457 | 20231107 | 133200 | 35651450900 | 38400 | 38400 | 38400 | 38400 | 1111 |
| 458 | 20231107 | 133100 | 35608788500 | 38400 | 38150 | 38400 | 38150 | 2353 |
| 459 | 20231107 | 133000 | 35518775700 | 38150 | 38050 | 38150 | 38000 | 1209 |
| 460 | 20231107 | 132900 | 35472690700 | 38100 | 37950 | 38100 | 37950 | 1608 |
| 461 | 20231107 | 132800 | 35411613700 | 37950 | 38100 | 38100 | 37950 | 2525 |
| 462 | 20231107 | 132700 | 35315664700 | 38100 | 38050 | 38100 | 38000 | 1072 |
| 463 | 20231107 | 132600 | 35274886750 | 38000 | 38100 | 38200 | 38000 | 2476 |
| 464 | 20231107 | 132500 | 35180565250 | 38100 | 38200 | 38200 | 38100 | 2060 |
| 465 | 20231107 | 132400 | 35101991350 | 38200 | 38150 | 38200 | 38100 | 779 |
| 466 | 20231107 | 132300 | 35072255600 | 38150 | 38200 | 38250 | 38150 | 1452 |
| 467 | 20231107 | 132200 | 35016824450 | 38200 | 38250 | 38300 | 38200 | 1943 |
| 468 | 20231107 | 132100 | 34942510250 | 38200 | 38150 | 38250 | 38100 | 1032 |
| 469 | 20231107 | 132000 | 34903108850 | 38150 | 37950 | 38150 | 37950 | 2342 |
| 470 | 20231107 | 131900 | 34814043900 | 37950 | 38050 | 38050 | 37900 | 2757 |
| 471 | 20231107 | 131800 | 34709370650 | 38050 | 37950 | 38050 | 37950 | 2939 |
| 472 | 20231107 | 131700 | 34597749900 | 37950 | 37900 | 38000 | 37900 | 3167 |
| 473 | 20231107 | 131600 | 34477576300 | 37900 | 38050 | 38050 | 37850 | 6071 |
| 474 | 20231107 | 131500 | 34247083050 | 38050 | 38100 | 38150 | 38000 | 9848 |
| 475 | 20231107 | 131400 | 33872489050 | 38100 | 38100 | 38150 | 38050 | 3788 |
| 476 | 20231107 | 131300 | 33728165100 | 38100 | 38200 | 38250 | 38100 | 7117 |
| 477 | 20231107 | 131200 | 33456764550 | 38200 | 38250 | 38350 | 38200 | 4949 |
| 478 | 20231107 | 131100 | 33267458500 | 38250 | 38600 | 38600 | 38250 | 14014 |
| 479 | 20231107 | 131000 | 32729142650 | 38600 | 38650 | 38650 | 38550 | 4123 |
| 480 | 20231107 | 130900 | 32570025600 | 38650 | 38700 | 38700 | 38650 | 2354 |
| 481 | 20231107 | 130800 | 32479004500 | 38700 | 38700 | 38700 | 38650 | 911 |
| 482 | 20231107 | 130700 | 32443753300 | 38700 | 38700 | 38750 | 38650 | 751 |
| 483 | 20231107 | 130600 | 32414681500 | 38700 | 38650 | 38700 | 38650 | 918 |
| 484 | 20231107 | 130500 | 32379169850 | 38650 | 38700 | 38700 | 38600 | 2011 |
| 485 | 20231107 | 130400 | 32301444100 | 38700 | 38650 | 38750 | 38650 | 1583 |
| 486 | 20231107 | 130300 | 32240214000 | 38700 | 38750 | 38800 | 38650 | 3460 |
| 487 | 20231107 | 130200 | 32106304600 | 38750 | 38750 | 38850 | 38750 | 1223 |
| 488 | 20231107 | 130100 | 32058906400 | 38750 | 38850 | 38850 | 38750 | 1846 |
| 489 | 20231107 | 130000 | 31987288200 | 38900 | 38900 | 38950 | 38850 | 1896 |
| 490 | 20231107 | 125900 | 31913536550 | 38900 | 38900 | 38950 | 38850 | 1170 |
| 491 | 20231107 | 125800 | 31868049000 | 38950 | 38900 | 38950 | 38900 | 1378 |
| 492 | 20231107 | 125700 | 31814428150 | 38900 | 38950 | 39000 | 38900 | 720 |
| 493 | 20231107 | 125600 | 31786401950 | 38950 | 38950 | 39000 | 38950 | 715 |
| 494 | 20231107 | 125500 | 31758540400 | 39000 | 38950 | 39000 | 38900 | 726 |
| 495 | 20231107 | 125400 | 31730262450 | 38950 | 39000 | 39000 | 38900 | 1142 |
| 496 | 20231107 | 125300 | 31685780650 | 39000 | 39000 | 39100 | 38900 | 1584 |
| 497 | 20231107 | 125200 | 31623976800 | 39000 | 38950 | 39050 | 38900 | 1705 |
| 498 | 20231107 | 125100 | 31557497800 | 38900 | 38950 | 38950 | 38900 | 485 |
| 499 | 20231107 | 125000 | 31538624450 | 38950 | 38900 | 38950 | 38850 | 520 |
| 500 | 20231107 | 124900 | 31518387400 | 38900 | 39000 | 39000 | 38900 | 1027 |
| 501 | 20231107 | 124800 | 31478388200 | 39000 | 38800 | 39050 | 38800 | 637 |
| 502 | 20231107 | 124700 | 31453582300 | 38800 | 38700 | 38800 | 38700 | 1257 |
| 503 | 20231107 | 124600 | 31404880900 | 38700 | 38650 | 38700 | 38650 | 3216 |
| 504 | 20231107 | 124500 | 31280569200 | 38700 | 38700 | 38750 | 38650 | 214 |
| 505 | 20231107 | 124400 | 31272288100 | 38700 | 38700 | 38750 | 38700 | 1783 |
| 506 | 20231107 | 124300 | 31203272550 | 38750 | 38800 | 38800 | 38750 | 1261 |
| 507 | 20231107 | 124200 | 31154399050 | 38800 | 38850 | 38850 | 38750 | 802 |
| 508 | 20231107 | 124100 | 31123298600 | 38850 | 38850 | 38850 | 38750 | 1021 |
| 509 | 20231107 | 124000 | 31083671150 | 38850 | 38800 | 38900 | 38800 | 571 |
| 510 | 20231107 | 123900 | 31061509600 | 38800 | 38950 | 38950 | 38800 | 1318 |
| 511 | 20231107 | 123800 | 31010292450 | 38950 | 39000 | 39050 | 38900 | 1634 |
| 512 | 20231107 | 123700 | 30946601800 | 39050 | 39100 | 39100 | 39050 | 893 |
| 513 | 20231107 | 123600 | 30911714950 | 39050 | 39050 | 39200 | 39050 | 1113 |
| 514 | 20231107 | 123500 | 30868191150 | 39100 | 39150 | 39150 | 39050 | 2193 |
| 515 | 20231107 | 123400 | 30782428200 | 39200 | 39050 | 39200 | 39050 | 1200 |
| 516 | 20231107 | 123300 | 30735468350 | 39000 | 39050 | 39100 | 38950 | 1918 |
| 517 | 20231107 | 123200 | 30660650200 | 39000 | 38950 | 39050 | 38850 | 1700 |
| 518 | 20231107 | 123100 | 30594383950 | 38950 | 38900 | 39000 | 38900 | 360 |
| 519 | 20231107 | 123000 | 30580364150 | 38900 | 38750 | 38900 | 38750 | 897 |
| 520 | 20231107 | 122900 | 30545504900 | 38750 | 38900 | 38900 | 38750 | 2028 |
| 521 | 20231107 | 122800 | 30466833300 | 38900 | 38900 | 38900 | 38850 | 486 |
| 522 | 20231107 | 122700 | 30447940450 | 38900 | 38850 | 38900 | 38850 | 882 |
| 523 | 20231107 | 122600 | 30413669050 | 38850 | 38900 | 38950 | 38850 | 590 |
| 524 | 20231107 | 122500 | 30390712450 | 38850 | 38900 | 38950 | 38850 | 760 |
| 525 | 20231107 | 122400 | 30361136550 | 38900 | 38800 | 38900 | 38800 | 562 |
| 526 | 20231107 | 122300 | 30339309750 | 38800 | 38900 | 38900 | 38750 | 2359 |
| 527 | 20231107 | 122200 | 30247741900 | 38900 | 38850 | 38900 | 38750 | 1173 |
| 528 | 20231107 | 122100 | 30202191900 | 38850 | 38950 | 39100 | 38800 | 4630 |
| 529 | 20231107 | 122000 | 30021778900 | 38950 | 38900 | 39000 | 38850 | 2236 |
| 530 | 20231107 | 121900 | 29934764550 | 38900 | 38950 | 38950 | 38800 | 1149 |
| 531 | 20231107 | 121800 | 29890134500 | 38950 | 38700 | 38950 | 38600 | 3118 |
| 532 | 20231107 | 121700 | 29769212600 | 38700 | 38700 | 38850 | 38550 | 2848 |
| 533 | 20231107 | 121600 | 29659049850 | 38650 | 38600 | 38650 | 38500 | 8034 |
| 534 | 20231107 | 121500 | 29349288600 | 38650 | 38750 | 38800 | 38600 | 1917 |
| 535 | 20231107 | 121400 | 29275156900 | 38750 | 38800 | 38800 | 38650 | 4978 |
| 536 | 20231107 | 121300 | 29082410250 | 38750 | 38850 | 38850 | 38750 | 5232 |
| 537 | 20231107 | 121200 | 28879409150 | 38850 | 38900 | 39000 | 38800 | 3211 |
| 538 | 20231107 | 121100 | 28754570050 | 38850 | 38950 | 38950 | 38850 | 4415 |
| 539 | 20231107 | 121000 | 28582781350 | 38950 | 39050 | 39050 | 38950 | 3165 |
| 540 | 20231107 | 120900 | 28459332350 | 39050 | 39050 | 39100 | 39050 | 1818 |
| 541 | 20231107 | 120800 | 28388302200 | 39050 | 39150 | 39150 | 39050 | 1853 |
| 542 | 20231107 | 120700 | 28315847250 | 39250 | 39300 | 39350 | 39100 | 3297 |
| 543 | 20231107 | 120600 | 28186736550 | 39300 | 39300 | 39300 | 39150 | 1913 |
| 544 | 20231107 | 120500 | 28111751350 | 39250 | 39250 | 39350 | 39250 | 1222 |
| 545 | 20231107 | 120400 | 28063711400 | 39200 | 39200 | 39250 | 39150 | 2340 |
| 546 | 20231107 | 120300 | 27971936300 | 39200 | 39300 | 39300 | 39200 | 2135 |
| 547 | 20231107 | 120200 | 27888125250 | 39300 | 39450 | 39450 | 39300 | 610 |
| 548 | 20231107 | 120100 | 27864113150 | 39450 | 39450 | 39550 | 39250 | 4750 |
| 549 | 20231107 | 120000 | 27677176800 | 39450 | 39550 | 39550 | 39400 | 3363 |
| 550 | 20231107 | 115900 | 27544465400 | 39500 | 39550 | 39600 | 39500 | 1951 |
| 551 | 20231107 | 115800 | 27467366250 | 39550 | 39650 | 39650 | 39550 | 1156 |
| 552 | 20231107 | 115700 | 27421612800 | 39650 | 39600 | 39650 | 39600 | 649 |
| 553 | 20231107 | 115600 | 27395889500 | 39600 | 39700 | 39750 | 39600 | 2184 |
| 554 | 20231107 | 115500 | 27309266950 | 39700 | 39800 | 39850 | 39700 | 2266 |
| 555 | 20231107 | 115400 | 27219142450 | 39800 | 39850 | 39900 | 39800 | 347 |
| 556 | 20231107 | 115300 | 27205319950 | 39850 | 39850 | 39850 | 39750 | 1432 |
| 557 | 20231107 | 115200 | 27148349000 | 39850 | 40000 | 40000 | 39850 | 1231 |
| 558 | 20231107 | 115100 | 27099190400 | 40000 | 39900 | 40000 | 39900 | 733 |
| 559 | 20231107 | 115000 | 27069905400 | 39900 | 39900 | 39950 | 39850 | 688 |
| 560 | 20231107 | 114900 | 27042450500 | 39900 | 39800 | 39900 | 39800 | 674 |
| 561 | 20231107 | 114800 | 27015565050 | 39800 | 39850 | 39850 | 39700 | 2008 |
| 562 | 20231107 | 114700 | 26935735000 | 39850 | 40000 | 40050 | 39850 | 2680 |
| 563 | 20231107 | 114600 | 26828671650 | 40000 | 39900 | 40000 | 39850 | 735 |
| 564 | 20231107 | 114500 | 26799334800 | 39850 | 40050 | 40050 | 39800 | 5062 |
| 565 | 20231107 | 114400 | 26597282550 | 40000 | 40100 | 40150 | 40000 | 4306 |
| 566 | 20231107 | 114300 | 26424680500 | 40100 | 40300 | 40300 | 40000 | 4787 |
| 567 | 20231107 | 114200 | 26232347800 | 40200 | 39950 | 40300 | 39950 | 10332 |
| 568 | 20231107 | 114100 | 25817308050 | 39950 | 39950 | 40000 | 39950 | 2190 |
| 569 | 20231107 | 114000 | 25729760000 | 40000 | 40000 | 40050 | 39900 | 3541 |
| 570 | 20231107 | 113900 | 25588222950 | 40000 | 39950 | 40100 | 39850 | 5595 |
| 571 | 20231107 | 113800 | 25364408650 | 40000 | 39900 | 40000 | 39700 | 5020 |
| 572 | 20231107 | 113700 | 25164415450 | 39900 | 39800 | 39900 | 39750 | 4076 |
| 573 | 20231107 | 113600 | 25001937000 | 39800 | 39700 | 39800 | 39650 | 2744 |
| 574 | 20231107 | 113500 | 24892974900 | 39700 | 39550 | 39800 | 39550 | 3076 |
| 575 | 20231107 | 113400 | 24770906150 | 39550 | 39500 | 39550 | 39500 | 904 |
| 576 | 20231107 | 113300 | 24735180650 | 39500 | 39400 | 39500 | 39400 | 1404 |
| 577 | 20231107 | 113200 | 24679753400 | 39450 | 39400 | 39450 | 39400 | 1209 |
| 578 | 20231107 | 113100 | 24632080000 | 39400 | 39350 | 39400 | 39300 | 698 |
| 579 | 20231107 | 113000 | 24604619150 | 39350 | 39300 | 39400 | 39250 | 1379 |
| 580 | 20231107 | 112900 | 24550383450 | 39300 | 39300 | 39300 | 39250 | 468 |
| 581 | 20231107 | 112800 | 24531995300 | 39200 | 39300 | 39350 | 39200 | 1409 |
| 582 | 20231107 | 112700 | 24476663150 | 39250 | 39150 | 39250 | 39100 | 1019 |
| 583 | 20231107 | 112600 | 24436757700 | 39100 | 39250 | 39300 | 39000 | 2868 |
| 584 | 20231107 | 112500 | 24324373200 | 39250 | 39050 | 39250 | 39050 | 722 |
| 585 | 20231107 | 112400 | 24296112700 | 39100 | 39050 | 39100 | 38950 | 3017 |
| 586 | 20231107 | 112300 | 24178472950 | 39100 | 39150 | 39200 | 39100 | 1385 |
| 587 | 20231107 | 112200 | 24124274250 | 39100 | 39000 | 39250 | 38950 | 4292 |
| 588 | 20231107 | 112100 | 23956812100 | 39000 | 39050 | 39050 | 39000 | 1761 |
| 589 | 20231107 | 112000 | 23888096400 | 39050 | 39050 | 39100 | 39000 | 4234 |
| 590 | 20231107 | 111900 | 23722882100 | 39000 | 39300 | 39300 | 39000 | 7504 |
| 591 | 20231107 | 111800 | 23429238750 | 39300 | 39300 | 39350 | 39250 | 563 |
| 592 | 20231107 | 111700 | 23407112050 | 39300 | 39250 | 39300 | 39200 | 769 |
| 593 | 20231107 | 111600 | 23376904550 | 39250 | 39300 | 39350 | 39250 | 2689 |
| 594 | 20231107 | 111500 | 23271310100 | 39250 | 39300 | 39350 | 39250 | 1015 |
| 595 | 20231107 | 111400 | 23231405550 | 39250 | 39300 | 39300 | 39200 | 702 |
| 596 | 20231107 | 111300 | 23203848150 | 39300 | 39450 | 39450 | 39200 | 3572 |
| 597 | 20231107 | 111200 | 23063493250 | 39500 | 39250 | 39550 | 39200 | 6626 |
| 598 | 20231107 | 111100 | 22802696500 | 39200 | 39400 | 39400 | 39200 | 4919 |
| 599 | 20231107 | 111000 | 22609384050 | 39350 | 39400 | 39450 | 39350 | 1718 |
| 600 | 20231107 | 110900 | 22541706100 | 39400 | 39500 | 39550 | 39400 | 4745 |
| 601 | 20231107 | 110800 | 22354509450 | 39500 | 39550 | 39650 | 39500 | 1847 |
| 602 | 20231107 | 110700 | 22281460600 | 39550 | 39750 | 39750 | 39550 | 3528 |
| 603 | 20231107 | 110600 | 22141540650 | 39750 | 40000 | 40000 | 39750 | 5138 |
| 604 | 20231107 | 110500 | 21936791200 | 40000 | 39900 | 40000 | 39900 | 651 |
| 605 | 20231107 | 110400 | 21910784850 | 39950 | 40050 | 40050 | 39900 | 2139 |
| 606 | 20231107 | 110300 | 21825314250 | 40050 | 40100 | 40100 | 40000 | 1343 |
| 607 | 20231107 | 110200 | 21771505300 | 40100 | 40100 | 40150 | 40050 | 959 |
| 608 | 20231107 | 110100 | 21733062550 | 40150 | 40100 | 40150 | 40100 | 1146 |
| 609 | 20231107 | 110000 | 21687062250 | 40150 | 40150 | 40200 | 40100 | 1055 |
| 610 | 20231107 | 105900 | 21644710000 | 40150 | 40150 | 40200 | 40100 | 1009 |
| 611 | 20231107 | 105800 | 21604191150 | 40200 | 40050 | 40200 | 40050 | 2289 |
| 612 | 20231107 | 105700 | 21512311800 | 40050 | 40050 | 40050 | 40000 | 764 |
| 613 | 20231107 | 105600 | 21481720050 | 40050 | 40000 | 40150 | 40000 | 1820 |
| 614 | 20231107 | 105500 | 21408781350 | 40000 | 39850 | 40050 | 39850 | 1677 |
| 615 | 20231107 | 105400 | 21341763000 | 39850 | 39950 | 40000 | 39850 | 2114 |
| 616 | 20231107 | 105300 | 21257324100 | 40000 | 39900 | 40000 | 39900 | 1656 |
| 617 | 20231107 | 105200 | 21191202250 | 39850 | 39850 | 39900 | 39850 | 261 |
| 618 | 20231107 | 105100 | 21180796300 | 39850 | 39850 | 39900 | 39850 | 400 |
| 619 | 20231107 | 105000 | 21164854200 | 39850 | 39900 | 39900 | 39800 | 968 |
| 620 | 20231107 | 104900 | 21126283150 | 39900 | 39850 | 39900 | 39800 | 320 |
| 621 | 20231107 | 104800 | 21113533150 | 39850 | 39850 | 39900 | 39800 | 501 |
| 622 | 20231107 | 104700 | 21093567050 | 39850 | 39800 | 39900 | 39800 | 554 |
| 623 | 20231107 | 104600 | 21071492650 | 39800 | 39850 | 39850 | 39800 | 649 |
| 624 | 20231107 | 104500 | 21045633450 | 39850 | 39800 | 39850 | 39800 | 428 |
| 625 | 20231107 | 104400 | 21028585350 | 39800 | 39800 | 39850 | 39750 | 877 |
| 626 | 20231107 | 104300 | 20993673250 | 39850 | 39900 | 39950 | 39800 | 1872 |
| 627 | 20231107 | 104200 | 20919036750 | 39900 | 39800 | 39950 | 39750 | 920 |
| 628 | 20231107 | 104100 | 20882349750 | 39800 | 39800 | 39850 | 39750 | 921 |
| 629 | 20231107 | 104000 | 20845692450 | 39850 | 39850 | 39900 | 39750 | 961 |
| 630 | 20231107 | 103900 | 20807434350 | 39900 | 39650 | 39950 | 39650 | 1853 |
| 631 | 20231107 | 103800 | 20733642150 | 39650 | 39700 | 39700 | 39600 | 614 |
| 632 | 20231107 | 103700 | 20709282850 | 39700 | 39700 | 39700 | 39550 | 1074 |
| 633 | 20231107 | 103600 | 20666742700 | 39700 | 39700 | 39700 | 39600 | 1464 |
| 634 | 20231107 | 103500 | 20608715850 | 39700 | 39700 | 39750 | 39650 | 923 |
| 635 | 20231107 | 103400 | 20572063950 | 39700 | 39800 | 39800 | 39700 | 1552 |
| 636 | 20231107 | 103300 | 20510384750 | 39800 | 39800 | 39850 | 39800 | 662 |
| 637 | 20231107 | 103200 | 20484035150 | 39800 | 39850 | 39850 | 39800 | 1475 |
| 638 | 20231107 | 103100 | 20425280650 | 39850 | 39850 | 39900 | 39800 | 551 |
| 639 | 20231107 | 103000 | 20403315650 | 39850 | 39900 | 39950 | 39800 | 2334 |
| 640 | 20231107 | 102900 | 20310251050 | 39900 | 40050 | 40050 | 39900 | 3561 |
| 641 | 20231107 | 102800 | 20167978150 | 40050 | 40200 | 40200 | 40050 | 4821 |
| 642 | 20231107 | 102700 | 19974724000 | 40150 | 40050 | 40200 | 40000 | 2501 |
| 643 | 20231107 | 102600 | 19874373800 | 40100 | 40150 | 40200 | 40050 | 2131 |
| 644 | 20231107 | 102500 | 19788855250 | 40150 | 40000 | 40200 | 40000 | 5803 |
| 645 | 20231107 | 102400 | 19556003100 | 40050 | 39900 | 40050 | 39900 | 1577 |
| 646 | 20231107 | 102300 | 19492910850 | 39900 | 40050 | 40050 | 39900 | 1724 |
| 647 | 20231107 | 102200 | 19424022250 | 40050 | 40000 | 40100 | 39950 | 3348 |
| 648 | 20231107 | 102100 | 19289988700 | 40000 | 40000 | 40100 | 39900 | 3630 |
| 649 | 20231107 | 102000 | 19144825300 | 40000 | 39750 | 40000 | 39750 | 5946 |
| 650 | 20231107 | 101900 | 18907409300 | 39750 | 39850 | 39900 | 39750 | 1820 |
| 651 | 20231107 | 101800 | 18834959100 | 39850 | 39600 | 39850 | 39550 | 2623 |
| 652 | 20231107 | 101700 | 18730746600 | 39600 | 39650 | 39700 | 39600 | 1360 |
| 653 | 20231107 | 101600 | 18676834250 | 39650 | 39650 | 39700 | 39600 | 286 |
| 654 | 20231107 | 101500 | 18665492000 | 39650 | 39750 | 39800 | 39600 | 3347 |
| 655 | 20231107 | 101400 | 18532590100 | 39750 | 39450 | 39750 | 39400 | 1664 |
| 656 | 20231107 | 101300 | 18466797450 | 39450 | 39350 | 39450 | 39350 | 494 |
| 657 | 20231107 | 101200 | 18447325900 | 39350 | 39300 | 39450 | 39250 | 2616 |
| 658 | 20231107 | 101100 | 18344404850 | 39300 | 39400 | 39400 | 39300 | 1073 |
| 659 | 20231107 | 101000 | 18302176300 | 39450 | 39300 | 39450 | 39250 | 773 |
| 660 | 20231107 | 100900 | 18271744950 | 39250 | 39250 | 39400 | 39200 | 2741 |
| 661 | 20231107 | 100800 | 18164125900 | 39200 | 39500 | 39500 | 39200 | 4443 |
| 662 | 20231107 | 100700 | 17989509700 | 39450 | 39350 | 39500 | 39300 | 3446 |
| 663 | 20231107 | 100600 | 17853819550 | 39350 | 39550 | 39550 | 39350 | 4034 |
| 664 | 20231107 | 100500 | 17694584950 | 39550 | 39700 | 39900 | 39500 | 4882 |
| 665 | 20231107 | 100400 | 17501378800 | 39700 | 40000 | 40100 | 39650 | 5699 |
| 666 | 20231107 | 100300 | 17274196050 | 40050 | 40000 | 40150 | 40000 | 6772 |
| 667 | 20231107 | 100200 | 17003019150 | 40000 | 39900 | 40000 | 39850 | 1554 |
| 668 | 20231107 | 100100 | 16940940400 | 39850 | 39900 | 40000 | 39650 | 2646 |
| 669 | 20231107 | 100000 | 16835595800 | 39950 | 39700 | 40000 | 39650 | 4582 |
| 670 | 20231107 | 095900 | 16653259650 | 39700 | 40000 | 40050 | 39700 | 2762 |
| 671 | 20231107 | 095800 | 16543138100 | 40000 | 39850 | 40000 | 39800 | 7448 |
| 672 | 20231107 | 095700 | 16245525700 | 39800 | 39650 | 39850 | 39650 | 3586 |
| 673 | 20231107 | 095600 | 16102980150 | 39650 | 39450 | 39700 | 39350 | 3467 |
| 674 | 20231107 | 095500 | 15966018650 | 39450 | 39500 | 39500 | 39350 | 2387 |
| 675 | 20231107 | 095400 | 15871819100 | 39500 | 39750 | 39750 | 39500 | 5104 |
| 676 | 20231107 | 095300 | 15669515450 | 39750 | 39550 | 39750 | 39550 | 3737 |
| 677 | 20231107 | 095200 | 15521273300 | 39600 | 39550 | 39600 | 39500 | 3259 |
| 678 | 20231107 | 095100 | 15392397250 | 39550 | 39250 | 39600 | 39250 | 5820 |
| 679 | 20231107 | 095000 | 15162932100 | 39250 | 39200 | 39250 | 39150 | 881 |
| 680 | 20231107 | 094900 | 15128397900 | 39200 | 39200 | 39250 | 39200 | 1657 |
| 681 | 20231107 | 094800 | 15063391150 | 39200 | 39200 | 39250 | 39100 | 1447 |
| 682 | 20231107 | 094700 | 15006648100 | 39200 | 39000 | 39200 | 38950 | 2496 |
| 683 | 20231107 | 094600 | 14909082800 | 39000 | 39000 | 39050 | 38950 | 1724 |
| 684 | 20231107 | 094500 | 14841874850 | 39000 | 39150 | 39150 | 38950 | 3788 |
| 685 | 20231107 | 094400 | 14694071800 | 39100 | 39300 | 39300 | 39100 | 4207 |
| 686 | 20231107 | 094300 | 14529208000 | 39300 | 39250 | 39300 | 39250 | 2499 |
| 687 | 20231107 | 094200 | 14431090200 | 39250 | 39250 | 39300 | 39200 | 2361 |
| 688 | 20231107 | 094100 | 14338493750 | 39250 | 39300 | 39300 | 39250 | 1066 |
| 689 | 20231107 | 094000 | 14296638200 | 39300 | 39350 | 39400 | 39250 | 2589 |
| 690 | 20231107 | 093900 | 14194846000 | 39350 | 39150 | 39350 | 39150 | 2297 |
| 691 | 20231107 | 093800 | 14104703500 | 39200 | 39000 | 39200 | 38950 | 6461 |
| 692 | 20231107 | 093700 | 13852386200 | 39000 | 39100 | 39150 | 39000 | 3435 |
| 693 | 20231107 | 093600 | 13718243400 | 39100 | 38950 | 39200 | 38900 | 2746 |
| 694 | 20231107 | 093500 | 13611141400 | 38950 | 39250 | 39350 | 38900 | 5244 |
| 695 | 20231107 | 093400 | 13406296400 | 39250 | 39350 | 39400 | 39100 | 4839 |
| 696 | 20231107 | 093300 | 13216472350 | 39400 | 39100 | 39400 | 39100 | 4739 |
| 697 | 20231107 | 093200 | 13030371100 | 39050 | 39000 | 39200 | 38900 | 6216 |
| 698 | 20231107 | 093100 | 12787944200 | 38950 | 39300 | 39300 | 38950 | 8807 |
| 699 | 20231107 | 093000 | 12443778300 | 39300 | 39200 | 39350 | 39150 | 4804 |
| 700 | 20231107 | 092900 | 12255139000 | 39200 | 39000 | 39250 | 39000 | 7415 |
| 701 | 20231107 | 092800 | 11965167850 | 39050 | 38950 | 39100 | 38900 | 8274 |
| 702 | 20231107 | 092700 | 11642601500 | 38900 | 38750 | 38950 | 38700 | 7358 |
| 703 | 20231107 | 092600 | 11356720700 | 38700 | 38700 | 38800 | 38550 | 13561 |
| 704 | 20231107 | 092500 | 10832031250 | 38700 | 38650 | 38850 | 38450 | 22889 |
| 705 | 20231107 | 092400 | 9946881850 | 38650 | 39150 | 39150 | 38250 | 39543 |
| 706 | 20231107 | 092300 | 8415766950 | 39150 | 39950 | 39950 | 39150 | 30809 |
| 707 | 20231107 | 092200 | 7196754400 | 39900 | 39900 | 40000 | 39850 | 7157 |
| 708 | 20231107 | 092100 | 6911041650 | 39900 | 39800 | 39950 | 39800 | 5498 |
| 709 | 20231107 | 092000 | 6691939100 | 39800 | 39950 | 39950 | 39800 | 6903 |
| 710 | 20231107 | 091900 | 6416663150 | 39950 | 40000 | 40100 | 39950 | 4358 |
| 711 | 20231107 | 091800 | 6242327450 | 40050 | 40000 | 40100 | 40000 | 1744 |
| 712 | 20231107 | 091700 | 6172517000 | 40000 | 39950 | 40100 | 39900 | 1635 |
| 713 | 20231107 | 091600 | 6107100900 | 39900 | 40250 | 40250 | 39850 | 5005 |
| 714 | 20231107 | 091500 | 5906530250 | 40150 | 39950 | 40300 | 39850 | 3945 |
| 715 | 20231107 | 091400 | 5748547750 | 39900 | 40100 | 40100 | 39900 | 4158 |
| 716 | 20231107 | 091300 | 5582323100 | 40100 | 40150 | 40250 | 40050 | 5349 |
| 717 | 20231107 | 091200 | 5367580800 | 40150 | 40300 | 40350 | 40100 | 7153 |
| 718 | 20231107 | 091100 | 5079982000 | 40300 | 40300 | 40500 | 40200 | 6959 |
| 719 | 20231107 | 091000 | 4799475150 | 40350 | 40400 | 40400 | 40050 | 9113 |
| 720 | 20231107 | 090900 | 4432231450 | 40400 | 40000 | 40550 | 39850 | 5724 |
| 721 | 20231107 | 090800 | 4202573650 | 39950 | 40000 | 40150 | 39850 | 7186 |
| 722 | 20231107 | 090700 | 3915175700 | 39950 | 39700 | 40000 | 39600 | 8769 |
| 723 | 20231107 | 090600 | 3566575150 | 39700 | 39850 | 40000 | 39650 | 4502 |
| 724 | 20231107 | 090500 | 3387575500 | 39900 | 39600 | 39900 | 39500 | 13659 |
| 725 | 20231107 | 090400 | 2846712300 | 39550 | 40050 | 40050 | 39550 | 8431 |
| 726 | 20231107 | 090300 | 2511281750 | 40050 | 39850 | 40100 | 39700 | 6441 |
| 727 | 20231107 | 090200 | 2254053800 | 39900 | 39950 | 40300 | 39600 | 15106 |
| 728 | 20231107 | 090100 | 1650067450 | 39950 | 40500 | 40500 | 39500 | 18861 |
| 729 | 20231107 | 090000 | 895869750 | 40500 | 40800 | 40850 | 40500 | 21825 |