41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 212700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 3 | 20231107 | 212600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231107 | 212500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231107 | 212400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231107 | 212300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231107 | 212200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231107 | 212100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231107 | 212000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231107 | 211900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231107 | 211800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231107 | 211700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231107 | 211600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231107 | 211500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231107 | 211400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231107 | 211300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231107 | 211200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231107 | 211100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231107 | 211000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231107 | 210900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231107 | 210800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231107 | 210700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231107 | 210600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231107 | 210500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231107 | 210400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231107 | 210300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231107 | 210200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231107 | 210100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231107 | 210000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231107 | 205900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231107 | 205800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231107 | 205700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 33 | 20231107 | 205600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231107 | 205500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231107 | 205400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231107 | 205300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231107 | 205200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231107 | 205100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231107 | 205000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231107 | 204900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231107 | 204800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231107 | 204700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231107 | 204600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231107 | 204500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231107 | 204400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231107 | 204300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231107 | 204200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231107 | 204100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231107 | 204000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231107 | 203900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231107 | 203800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231107 | 203700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231107 | 203600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231107 | 203500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231107 | 203400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231107 | 203300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231107 | 203200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231107 | 203100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231107 | 203000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231107 | 202900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231107 | 202800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231107 | 202700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 63 | 20231107 | 202600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231107 | 202500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231107 | 202400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231107 | 202300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231107 | 202200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231107 | 202100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231107 | 202000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231107 | 201900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231107 | 201800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231107 | 201700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231107 | 201600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231107 | 201500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231107 | 201400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231107 | 201300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231107 | 201200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231107 | 201100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231107 | 201000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231107 | 200900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231107 | 200800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231107 | 200700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231107 | 200600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231107 | 200500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231107 | 200400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231107 | 200300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231107 | 200200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231107 | 200100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231107 | 200000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231107 | 195900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231107 | 195800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231107 | 195700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 93 | 20231107 | 195600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231107 | 195500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231107 | 195400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231107 | 195300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231107 | 195200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231107 | 195100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231107 | 195000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231107 | 194900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231107 | 194800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231107 | 194700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231107 | 194600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231107 | 194500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231107 | 194400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231107 | 194300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231107 | 194200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231107 | 194100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231107 | 194000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231107 | 193900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231107 | 193800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231107 | 193700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231107 | 193600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231107 | 193500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231107 | 193400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231107 | 193300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231107 | 193200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231107 | 193100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231107 | 193000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231107 | 192900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231107 | 192800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231107 | 192700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 123 | 20231107 | 192600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231107 | 192500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231107 | 192400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231107 | 192300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231107 | 192200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231107 | 192100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231107 | 192000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231107 | 191900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231107 | 191800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231107 | 191700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231107 | 191600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231107 | 191500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231107 | 191400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231107 | 191300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231107 | 191200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231107 | 191100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231107 | 191000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231107 | 190900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231107 | 190800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231107 | 190700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231107 | 190600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231107 | 190500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231107 | 190400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231107 | 190300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231107 | 190200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231107 | 190100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231107 | 190000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231107 | 185900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231107 | 185800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231107 | 185700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 153 | 20231107 | 185600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231107 | 185500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231107 | 185400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231107 | 185300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231107 | 185200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231107 | 185100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231107 | 185000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231107 | 184900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231107 | 184800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231107 | 184700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231107 | 184600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231107 | 184500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231107 | 184400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231107 | 184300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231107 | 184200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231107 | 184100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231107 | 184000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231107 | 183900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231107 | 183800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231107 | 183700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231107 | 183600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231107 | 183500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231107 | 183400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231107 | 183300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231107 | 183200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231107 | 183100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231107 | 183000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231107 | 182900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231107 | 182800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231107 | 182700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 183 | 20231107 | 182600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231107 | 182500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231107 | 182400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231107 | 182300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231107 | 182200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231107 | 182100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231107 | 182000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231107 | 181900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231107 | 181800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231107 | 181700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231107 | 181600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231107 | 181500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231107 | 181400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231107 | 181300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231107 | 181200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231107 | 181100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231107 | 181000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231107 | 180900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231107 | 180800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231107 | 180700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231107 | 180600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231107 | 180500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231107 | 180400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231107 | 180300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231107 | 180200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231107 | 180100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231107 | 180000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231107 | 175900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231107 | 175800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231107 | 175700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 213 | 20231107 | 175600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231107 | 175500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231107 | 175400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231107 | 175300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231107 | 175200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231107 | 175100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231107 | 175000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231107 | 174900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231107 | 174800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231107 | 174700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231107 | 174600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231107 | 174500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231107 | 174400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231107 | 174300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231107 | 174200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231107 | 174100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231107 | 174000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231107 | 173900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231107 | 173800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231107 | 173700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231107 | 173600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231107 | 173500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231107 | 173400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231107 | 173300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231107 | 173200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231107 | 173100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231107 | 173000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231107 | 172900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231107 | 172800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231107 | 172700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 243 | 20231107 | 172600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231107 | 172500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231107 | 172400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231107 | 172300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231107 | 172200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231107 | 172100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231107 | 172000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231107 | 171900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231107 | 171800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231107 | 171700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231107 | 171600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231107 | 171500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231107 | 171400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231107 | 171300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231107 | 171200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231107 | 171100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231107 | 171000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231107 | 170900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231107 | 170800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231107 | 170700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231107 | 170600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231107 | 170500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231107 | 170400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231107 | 170300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231107 | 170200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231107 | 170100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231107 | 170000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231107 | 165900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231107 | 165800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231107 | 165700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 273 | 20231107 | 165600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231107 | 165500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231107 | 165400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231107 | 165300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231107 | 165200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231107 | 165100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231107 | 165000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231107 | 164900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231107 | 164800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231107 | 164700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231107 | 164600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231107 | 164500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231107 | 164400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231107 | 164300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231107 | 164200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231107 | 164100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231107 | 164000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20231107 | 163900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20231107 | 163800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20231107 | 163700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20231107 | 163600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20231107 | 163500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20231107 | 163400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231107 | 163300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231107 | 163200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231107 | 163100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231107 | 163000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231107 | 162900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231107 | 162800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231107 | 162700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 303 | 20231107 | 162600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231107 | 162500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231107 | 162400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20231107 | 162300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20231107 | 162200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20231107 | 162100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 309 | 20231107 | 162000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 310 | 20231107 | 161900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 311 | 20231107 | 161800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 312 | 20231107 | 161700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 313 | 20231107 | 161600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 314 | 20231107 | 161500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 315 | 20231107 | 161400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20231107 | 161300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20231107 | 161200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20231107 | 161100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20231107 | 161000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20231107 | 160900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20231107 | 160800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20231107 | 160700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20231107 | 160600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 324 | 20231107 | 160500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20231107 | 160400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 326 | 20231107 | 160300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 327 | 20231107 | 160200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 328 | 20231107 | 160100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20231107 | 160000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 330 | 20231107 | 155900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 331 | 20231107 | 155800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 332 | 20231107 | 155700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 333 | 20231107 | 155600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 334 | 20231107 | 155500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 335 | 20231107 | 155400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 336 | 20231107 | 155300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 337 | 20231107 | 155200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 338 | 20231107 | 155100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 339 | 20231107 | 155000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 340 | 20231107 | 154900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 341 | 20231107 | 154800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 342 | 20231107 | 154700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 343 | 20231107 | 154600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 344 | 20231107 | 154500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 345 | 20231107 | 154400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 346 | 20231107 | 154300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 347 | 20231107 | 154200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 348 | 20231107 | 154100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 349 | 20231107 | 154000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 350 | 20231107 | 153900 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 351 | 20231107 | 153800 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 352 | 20231107 | 153700 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 353 | 20231107 | 153600 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 354 | 20231107 | 153500 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 355 | 20231107 | 153400 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 356 | 20231107 | 153300 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 357 | 20231107 | 153200 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 358 | 20231107 | 153100 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 359 | 20231107 | 153000 | 81673922000 | 46000 | 46000 | 46000 | 46000 | 32062 |
| 360 | 20231107 | 152900 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 361 | 20231107 | 152800 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 362 | 20231107 | 152700 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 363 | 20231107 | 152600 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 364 | 20231107 | 152500 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 365 | 20231107 | 152400 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 366 | 20231107 | 152300 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 367 | 20231107 | 152200 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 368 | 20231107 | 152100 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 369 | 20231107 | 152000 | 80199070000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 370 | 20231107 | 151900 | 80199070000 | 45900 | 45800 | 45900 | 45800 | 17028 |
| 371 | 20231107 | 151800 | 79418057750 | 45800 | 45800 | 45850 | 45800 | 2093 |
| 372 | 20231107 | 151700 | 79322141600 | 45800 | 45750 | 45850 | 45750 | 4090 |
| 373 | 20231107 | 151600 | 79134778450 | 45800 | 45750 | 45800 | 45750 | 4645 |
| 374 | 20231107 | 151500 | 78922163350 | 45800 | 45750 | 45800 | 45700 | 3076 |
| 375 | 20231107 | 151400 | 78781440300 | 45750 | 45800 | 45850 | 45750 | 5480 |
| 376 | 20231107 | 151300 | 78530442300 | 45850 | 45800 | 45900 | 45800 | 7031 |
| 377 | 20231107 | 151200 | 78208044950 | 45850 | 45800 | 45850 | 45800 | 2397 |
| 378 | 20231107 | 151100 | 78098180750 | 45800 | 45800 | 45850 | 45750 | 7472 |
| 379 | 20231107 | 151000 | 77756097450 | 45750 | 45750 | 45800 | 45750 | 3508 |
| 380 | 20231107 | 150900 | 77595556350 | 45750 | 45750 | 45800 | 45750 | 2170 |
| 381 | 20231107 | 150800 | 77496211850 | 45750 | 45750 | 45800 | 45700 | 1817 |
| 382 | 20231107 | 150700 | 77413064150 | 45750 | 45800 | 45850 | 45700 | 6960 |
| 383 | 20231107 | 150600 | 77094354750 | 45800 | 45700 | 45800 | 45650 | 9977 |
| 384 | 20231107 | 150500 | 76638036200 | 45650 | 45700 | 45700 | 45600 | 3798 |
| 385 | 20231107 | 150400 | 76464612200 | 45700 | 45700 | 45700 | 45650 | 6456 |
| 386 | 20231107 | 150300 | 76169634650 | 45700 | 45650 | 45700 | 45600 | 4219 |
| 387 | 20231107 | 150200 | 75977023400 | 45650 | 45450 | 45650 | 45400 | 16743 |
| 388 | 20231107 | 150100 | 75214948400 | 45400 | 45450 | 45450 | 45400 | 1623 |
| 389 | 20231107 | 150000 | 75141232350 | 45400 | 45450 | 45450 | 45400 | 1184 |
| 390 | 20231107 | 145900 | 75087468700 | 45450 | 45400 | 45450 | 45350 | 3272 |
| 391 | 20231107 | 145800 | 74938910400 | 45450 | 45350 | 45450 | 45350 | 2112 |
| 392 | 20231107 | 145700 | 74843061600 | 45350 | 45350 | 45400 | 45300 | 1815 |
| 393 | 20231107 | 145600 | 74760722500 | 45300 | 45350 | 45400 | 45300 | 2288 |
| 394 | 20231107 | 145500 | 74656928350 | 45350 | 45450 | 45450 | 45350 | 1280 |
| 395 | 20231107 | 145400 | 74598811300 | 45450 | 45450 | 45450 | 45400 | 1422 |
| 396 | 20231107 | 145300 | 74534243250 | 45450 | 45250 | 45450 | 45250 | 3768 |
| 397 | 20231107 | 145200 | 74363324900 | 45250 | 45250 | 45250 | 45200 | 3333 |
| 398 | 20231107 | 145100 | 74212585300 | 45250 | 45250 | 45300 | 45250 | 2916 |
| 399 | 20231107 | 145000 | 74080635100 | 45250 | 45300 | 45350 | 45200 | 2236 |
| 400 | 20231107 | 144900 | 73979439800 | 45300 | 45300 | 45350 | 45250 | 2945 |
| 401 | 20231107 | 144800 | 73846014000 | 45350 | 45450 | 45450 | 45300 | 4748 |
| 402 | 20231107 | 144700 | 73630529950 | 45450 | 45450 | 45500 | 45400 | 6083 |
| 403 | 20231107 | 144600 | 73354060250 | 45450 | 45450 | 45500 | 45450 | 4723 |
| 404 | 20231107 | 144500 | 73139387450 | 45450 | 45400 | 45450 | 45400 | 1149 |
| 405 | 20231107 | 144400 | 73087171450 | 45400 | 45350 | 45400 | 45350 | 4878 |
| 406 | 20231107 | 144300 | 72865746050 | 45350 | 45350 | 45400 | 45350 | 1287 |
| 407 | 20231107 | 144200 | 72807353000 | 45350 | 45400 | 45400 | 45350 | 2122 |
| 408 | 20231107 | 144100 | 72711102850 | 45400 | 45400 | 45400 | 45350 | 2748 |
| 409 | 20231107 | 144000 | 72586447100 | 45400 | 45350 | 45400 | 45350 | 1828 |
| 410 | 20231107 | 143900 | 72503492800 | 45400 | 45350 | 45400 | 45350 | 1180 |
| 411 | 20231107 | 143800 | 72449946600 | 45400 | 45300 | 45400 | 45300 | 2244 |
| 412 | 20231107 | 143700 | 72348196650 | 45300 | 45300 | 45350 | 45250 | 2051 |
| 413 | 20231107 | 143600 | 72255259500 | 45200 | 45150 | 45250 | 45150 | 4403 |
| 414 | 20231107 | 143500 | 72056154800 | 45150 | 45200 | 45200 | 45150 | 935 |
| 415 | 20231107 | 143400 | 72013917750 | 45200 | 45050 | 45200 | 45050 | 2996 |
| 416 | 20231107 | 143300 | 71878666000 | 45100 | 45100 | 45100 | 45050 | 648 |
| 417 | 20231107 | 143200 | 71849455150 | 45100 | 45050 | 45100 | 45050 | 3523 |
| 418 | 20231107 | 143100 | 71690725900 | 45050 | 45100 | 45150 | 45050 | 1368 |
| 419 | 20231107 | 143000 | 71629082100 | 45100 | 45150 | 45150 | 45050 | 2473 |
| 420 | 20231107 | 142900 | 71517567250 | 45150 | 45100 | 45150 | 45100 | 2779 |
| 421 | 20231107 | 142800 | 71392205400 | 45100 | 45100 | 45150 | 45100 | 1592 |
| 422 | 20231107 | 142700 | 71320402700 | 45100 | 45150 | 45200 | 45100 | 1290 |
| 423 | 20231107 | 142600 | 71262173400 | 45150 | 45150 | 45200 | 45150 | 1080 |
| 424 | 20231107 | 142500 | 71213400800 | 45150 | 45100 | 45200 | 45100 | 1697 |
| 425 | 20231107 | 142400 | 71136810300 | 45100 | 45150 | 45200 | 45100 | 4727 |
| 426 | 20231107 | 142300 | 70923400850 | 45150 | 45200 | 45200 | 45150 | 529 |
| 427 | 20231107 | 142200 | 70899504100 | 45200 | 45150 | 45250 | 45150 | 1626 |
| 428 | 20231107 | 142100 | 70826043350 | 45200 | 45150 | 45250 | 45100 | 2921 |
| 429 | 20231107 | 142000 | 70694247500 | 45200 | 45200 | 45250 | 45100 | 1404 |
| 430 | 20231107 | 141900 | 70630850650 | 45200 | 45200 | 45200 | 45150 | 2163 |
| 431 | 20231107 | 141800 | 70533156700 | 45150 | 45150 | 45200 | 45150 | 1454 |
| 432 | 20231107 | 141700 | 70467479800 | 45150 | 45200 | 45250 | 45150 | 1048 |
| 433 | 20231107 | 141600 | 70420121500 | 45250 | 45150 | 45250 | 45100 | 2720 |
| 434 | 20231107 | 141500 | 70297311000 | 45150 | 45100 | 45200 | 45100 | 2105 |
| 435 | 20231107 | 141400 | 70202213900 | 45150 | 45150 | 45200 | 45050 | 1815 |
| 436 | 20231107 | 141300 | 70120278800 | 45100 | 45050 | 45100 | 45000 | 4275 |
| 437 | 20231107 | 141200 | 69927575050 | 45050 | 45000 | 45050 | 45000 | 1406 |
| 438 | 20231107 | 141100 | 69864276750 | 45000 | 45050 | 45100 | 45000 | 3467 |
| 439 | 20231107 | 141000 | 69708098400 | 45050 | 45050 | 45150 | 45050 | 3575 |
| 440 | 20231107 | 140900 | 69546985300 | 45100 | 45100 | 45100 | 45050 | 2791 |
| 441 | 20231107 | 140800 | 69421202350 | 45100 | 45150 | 45150 | 45050 | 4024 |
| 442 | 20231107 | 140700 | 69239688500 | 45150 | 45100 | 45150 | 45100 | 1434 |
| 443 | 20231107 | 140600 | 69174988450 | 45150 | 45150 | 45150 | 45100 | 1999 |
| 444 | 20231107 | 140500 | 69084748500 | 45100 | 45150 | 45150 | 45100 | 1768 |
| 445 | 20231107 | 140400 | 69004936150 | 45150 | 45200 | 45200 | 45100 | 4629 |
| 446 | 20231107 | 140300 | 68795868300 | 45250 | 45250 | 45300 | 45200 | 4504 |
| 447 | 20231107 | 140200 | 68592129800 | 45200 | 45300 | 45300 | 45200 | 2875 |
| 448 | 20231107 | 140100 | 68462016100 | 45300 | 45300 | 45350 | 45250 | 2955 |
| 449 | 20231107 | 140000 | 68328169200 | 45350 | 45250 | 45350 | 45250 | 3980 |
| 450 | 20231107 | 135900 | 68147872400 | 45250 | 45200 | 45300 | 45200 | 6068 |
| 451 | 20231107 | 135800 | 67873307850 | 45200 | 45200 | 45250 | 45200 | 3388 |
| 452 | 20231107 | 135700 | 67720092750 | 45200 | 45250 | 45250 | 45150 | 3182 |
| 453 | 20231107 | 135600 | 67576246700 | 45250 | 45250 | 45300 | 45200 | 3909 |
| 454 | 20231107 | 135500 | 67399311400 | 45300 | 45250 | 45300 | 45200 | 3061 |
| 455 | 20231107 | 135400 | 67260818900 | 45300 | 45200 | 45300 | 45200 | 7091 |
| 456 | 20231107 | 135300 | 66940109500 | 45200 | 45250 | 45250 | 45200 | 3136 |
| 457 | 20231107 | 135200 | 66798269350 | 45250 | 45200 | 45250 | 45200 | 660 |
| 458 | 20231107 | 135100 | 66768416950 | 45250 | 45200 | 45250 | 45150 | 3051 |
| 459 | 20231107 | 135000 | 66630512900 | 45200 | 45200 | 45200 | 45050 | 6433 |
| 460 | 20231107 | 134900 | 66340186750 | 45200 | 45150 | 45200 | 45100 | 3974 |
| 461 | 20231107 | 134800 | 66160769500 | 45150 | 45050 | 45150 | 45000 | 4347 |
| 462 | 20231107 | 134700 | 65964749250 | 45050 | 45000 | 45050 | 44950 | 1843 |
| 463 | 20231107 | 134600 | 65881784500 | 45000 | 45000 | 45000 | 44950 | 3998 |
| 464 | 20231107 | 134500 | 65701957000 | 45000 | 45000 | 45000 | 44950 | 3267 |
| 465 | 20231107 | 134400 | 65554945850 | 45000 | 44950 | 45000 | 44950 | 6012 |
| 466 | 20231107 | 134300 | 65284410800 | 45000 | 45000 | 45000 | 44950 | 1180 |
| 467 | 20231107 | 134200 | 65231319100 | 45000 | 45000 | 45000 | 44950 | 4832 |
| 468 | 20231107 | 134100 | 65013891600 | 45000 | 45000 | 45000 | 44950 | 1446 |
| 469 | 20231107 | 134000 | 64948823500 | 45000 | 44950 | 45000 | 44950 | 1948 |
| 470 | 20231107 | 133900 | 64861170650 | 44950 | 45000 | 45000 | 44950 | 2816 |
| 471 | 20231107 | 133800 | 64734476250 | 45000 | 45000 | 45000 | 44950 | 634 |
| 472 | 20231107 | 133700 | 64705951900 | 45000 | 45000 | 45000 | 44950 | 606 |
| 473 | 20231107 | 133600 | 64678692950 | 44950 | 44950 | 45000 | 44950 | 683 |
| 474 | 20231107 | 133500 | 64647976350 | 44950 | 44950 | 45000 | 44900 | 1951 |
| 475 | 20231107 | 133400 | 64560264050 | 44950 | 45000 | 45000 | 44950 | 2696 |
| 476 | 20231107 | 133300 | 64438979000 | 45000 | 44950 | 45000 | 44950 | 6435 |
| 477 | 20231107 | 133200 | 64149415700 | 45000 | 44950 | 45000 | 44850 | 1190 |
| 478 | 20231107 | 133100 | 64095893550 | 44950 | 44900 | 44950 | 44850 | 7070 |
| 479 | 20231107 | 133000 | 63778414300 | 44950 | 44950 | 44950 | 44900 | 1330 |
| 480 | 20231107 | 132900 | 63718662000 | 45000 | 44950 | 45000 | 44900 | 1567 |
| 481 | 20231107 | 132800 | 63648229900 | 45000 | 45000 | 45000 | 44900 | 1313 |
| 482 | 20231107 | 132700 | 63589198500 | 45000 | 45000 | 45000 | 44950 | 1660 |
| 483 | 20231107 | 132600 | 63514563050 | 44950 | 44950 | 45000 | 44950 | 951 |
| 484 | 20231107 | 132500 | 63471791050 | 45050 | 45050 | 45100 | 44950 | 6960 |
| 485 | 20231107 | 132400 | 63158481450 | 45050 | 45000 | 45100 | 45000 | 3028 |
| 486 | 20231107 | 132300 | 63022139100 | 45000 | 45100 | 45100 | 45000 | 4358 |
| 487 | 20231107 | 132200 | 62825900750 | 45100 | 45100 | 45150 | 45050 | 3463 |
| 488 | 20231107 | 132100 | 62669794950 | 45100 | 45150 | 45150 | 45100 | 2184 |
| 489 | 20231107 | 132000 | 62571211200 | 45150 | 44900 | 45200 | 44900 | 9316 |
| 490 | 20231107 | 131900 | 62151877900 | 44850 | 44850 | 44900 | 44800 | 2942 |
| 491 | 20231107 | 131800 | 62020013300 | 44800 | 44750 | 44850 | 44700 | 2112 |
| 492 | 20231107 | 131700 | 61925412350 | 44700 | 44750 | 44750 | 44700 | 709 |
| 493 | 20231107 | 131600 | 61893690650 | 44700 | 44700 | 44750 | 44700 | 1452 |
| 494 | 20231107 | 131500 | 61828746300 | 44700 | 44700 | 44750 | 44700 | 1937 |
| 495 | 20231107 | 131400 | 61742152550 | 44700 | 44650 | 44750 | 44650 | 2058 |
| 496 | 20231107 | 131300 | 61650175950 | 44650 | 44700 | 44700 | 44650 | 737 |
| 497 | 20231107 | 131200 | 61617254600 | 44700 | 44750 | 44750 | 44700 | 937 |
| 498 | 20231107 | 131100 | 61575356250 | 44750 | 44900 | 44900 | 44700 | 2317 |
| 499 | 20231107 | 131000 | 61471595700 | 44900 | 44750 | 44900 | 44600 | 2570 |
| 500 | 20231107 | 130900 | 61356439850 | 44600 | 44700 | 44900 | 44500 | 7735 |
| 501 | 20231107 | 130800 | 61010492250 | 44700 | 44600 | 44700 | 44600 | 970 |
| 502 | 20231107 | 130700 | 60967161550 | 44650 | 44550 | 44650 | 44550 | 1380 |
| 503 | 20231107 | 130600 | 60905628950 | 44600 | 44650 | 44650 | 44550 | 2572 |
| 504 | 20231107 | 130500 | 60790934650 | 44600 | 44600 | 44750 | 44600 | 3529 |
| 505 | 20231107 | 130400 | 60633226400 | 44650 | 44550 | 44650 | 44550 | 2260 |
| 506 | 20231107 | 130300 | 60532420450 | 44600 | 44500 | 44600 | 44500 | 2000 |
| 507 | 20231107 | 130200 | 60443302050 | 44550 | 44450 | 44550 | 44400 | 5155 |
| 508 | 20231107 | 130100 | 60213952950 | 44450 | 44450 | 44450 | 44400 | 313 |
| 509 | 20231107 | 130000 | 60200047450 | 44400 | 44400 | 44450 | 44350 | 1729 |
| 510 | 20231107 | 125900 | 60123262750 | 44400 | 44400 | 44450 | 44300 | 1616 |
| 511 | 20231107 | 125800 | 60051578750 | 44400 | 44450 | 44500 | 44350 | 4776 |
| 512 | 20231107 | 125700 | 59839420250 | 44450 | 44500 | 44500 | 44450 | 1302 |
| 513 | 20231107 | 125600 | 59781498300 | 44500 | 44500 | 44500 | 44450 | 803 |
| 514 | 20231107 | 125500 | 59745778100 | 44500 | 44450 | 44500 | 44450 | 2476 |
| 515 | 20231107 | 125400 | 59635713300 | 44450 | 44400 | 44450 | 44400 | 2329 |
| 516 | 20231107 | 125300 | 59532193150 | 44450 | 44300 | 44450 | 44300 | 2441 |
| 517 | 20231107 | 125200 | 59423838450 | 44300 | 44300 | 44350 | 44250 | 2158 |
| 518 | 20231107 | 125100 | 59328232850 | 44300 | 44100 | 44300 | 44050 | 2770 |
| 519 | 20231107 | 125000 | 59205958200 | 44050 | 44050 | 44100 | 44050 | 1158 |
| 520 | 20231107 | 124900 | 59154939750 | 44050 | 44050 | 44100 | 44000 | 1022 |
| 521 | 20231107 | 124800 | 59109932400 | 44050 | 43900 | 44050 | 43900 | 7477 |
| 522 | 20231107 | 124700 | 58780974650 | 43950 | 44000 | 44000 | 43900 | 2843 |
| 523 | 20231107 | 124600 | 58656055400 | 44000 | 44000 | 44000 | 43950 | 1317 |
| 524 | 20231107 | 124500 | 58598148350 | 44000 | 43950 | 44000 | 43950 | 619 |
| 525 | 20231107 | 124400 | 58570940000 | 44000 | 43950 | 44000 | 43950 | 1442 |
| 526 | 20231107 | 124300 | 58507516550 | 43950 | 43850 | 44000 | 43850 | 1787 |
| 527 | 20231107 | 124200 | 58429038000 | 43900 | 43950 | 43950 | 43800 | 9488 |
| 528 | 20231107 | 124100 | 58012916300 | 43900 | 43900 | 44050 | 43900 | 3620 |
| 529 | 20231107 | 124000 | 57853945550 | 44100 | 44150 | 44200 | 43900 | 15256 |
| 530 | 20231107 | 123900 | 57182492850 | 44150 | 44150 | 44200 | 44150 | 2725 |
| 531 | 20231107 | 123800 | 57062155200 | 44200 | 44150 | 44200 | 44150 | 1039 |
| 532 | 20231107 | 123700 | 57016264150 | 44150 | 44300 | 44300 | 44150 | 2343 |
| 533 | 20231107 | 123600 | 56912688050 | 44200 | 44300 | 44350 | 44200 | 2613 |
| 534 | 20231107 | 123500 | 56796945500 | 44300 | 44400 | 44400 | 44300 | 2651 |
| 535 | 20231107 | 123400 | 56679364900 | 44400 | 44450 | 44450 | 44350 | 3901 |
| 536 | 20231107 | 123300 | 56506113350 | 44450 | 44400 | 44450 | 44350 | 3622 |
| 537 | 20231107 | 123200 | 56345348200 | 44350 | 44250 | 44400 | 44250 | 2258 |
| 538 | 20231107 | 123100 | 56245291750 | 44250 | 44100 | 44300 | 44100 | 4097 |
| 539 | 20231107 | 123000 | 56064185950 | 44150 | 44150 | 44200 | 44100 | 2182 |
| 540 | 20231107 | 122900 | 55967878900 | 44100 | 44200 | 44250 | 44100 | 3014 |
| 541 | 20231107 | 122800 | 55834708600 | 44200 | 44200 | 44300 | 44150 | 1409 |
| 542 | 20231107 | 122700 | 55772421500 | 44300 | 44150 | 44300 | 44100 | 2024 |
| 543 | 20231107 | 122600 | 55683097300 | 44150 | 44100 | 44150 | 44100 | 1906 |
| 544 | 20231107 | 122500 | 55599018850 | 44100 | 44150 | 44150 | 44100 | 1667 |
| 545 | 20231107 | 122400 | 55525486600 | 44100 | 44050 | 44300 | 44050 | 1444 |
| 546 | 20231107 | 122300 | 55461766150 | 44050 | 44100 | 44100 | 44050 | 1551 |
| 547 | 20231107 | 122200 | 55393422850 | 44050 | 44100 | 44100 | 44000 | 3616 |
| 548 | 20231107 | 122100 | 55234110450 | 44100 | 44350 | 44400 | 44100 | 4498 |
| 549 | 20231107 | 122000 | 55035012900 | 44350 | 44350 | 44500 | 44300 | 9289 |
| 550 | 20231107 | 121900 | 54622856450 | 44300 | 44300 | 44400 | 44250 | 3917 |
| 551 | 20231107 | 121800 | 54449296450 | 44250 | 44150 | 44350 | 44150 | 2873 |
| 552 | 20231107 | 121700 | 54322271200 | 44200 | 44200 | 44250 | 44150 | 3386 |
| 553 | 20231107 | 121600 | 54172688700 | 44200 | 44000 | 44200 | 43950 | 6585 |
| 554 | 20231107 | 121500 | 53882781100 | 44000 | 44000 | 44100 | 43900 | 13527 |
| 555 | 20231107 | 121400 | 53287758200 | 44000 | 44150 | 44150 | 43950 | 23001 |
| 556 | 20231107 | 121300 | 52275100800 | 44150 | 44200 | 44250 | 44100 | 4556 |
| 557 | 20231107 | 121200 | 52073851150 | 44250 | 44250 | 44250 | 44200 | 3846 |
| 558 | 20231107 | 121100 | 51903825400 | 44250 | 44350 | 44400 | 44250 | 6582 |
| 559 | 20231107 | 121000 | 51612350100 | 44350 | 44600 | 44600 | 44350 | 18157 |
| 560 | 20231107 | 120900 | 50804780900 | 44600 | 44600 | 44650 | 44600 | 1671 |
| 561 | 20231107 | 120800 | 50730244500 | 44600 | 44650 | 44650 | 44600 | 1006 |
| 562 | 20231107 | 120700 | 50685356050 | 44650 | 44600 | 44650 | 44600 | 1816 |
| 563 | 20231107 | 120600 | 50604332800 | 44600 | 44600 | 44650 | 44600 | 3745 |
| 564 | 20231107 | 120500 | 50437298650 | 44600 | 44600 | 44650 | 44600 | 4302 |
| 565 | 20231107 | 120400 | 50245423100 | 44600 | 44700 | 44700 | 44600 | 5194 |
| 566 | 20231107 | 120300 | 50013530000 | 44650 | 44700 | 44750 | 44650 | 4507 |
| 567 | 20231107 | 120200 | 49812051350 | 44700 | 44800 | 44850 | 44700 | 5863 |
| 568 | 20231107 | 120100 | 49549563550 | 44850 | 44850 | 44850 | 44800 | 908 |
| 569 | 20231107 | 120000 | 49508875850 | 44850 | 44850 | 44850 | 44800 | 760 |
| 570 | 20231107 | 115900 | 49474798750 | 44850 | 44850 | 44900 | 44800 | 484 |
| 571 | 20231107 | 115800 | 49453096100 | 44800 | 44800 | 44900 | 44800 | 1769 |
| 572 | 20231107 | 115700 | 49373767300 | 44800 | 44800 | 44850 | 44750 | 998 |
| 573 | 20231107 | 115600 | 49329057300 | 44800 | 44850 | 44900 | 44800 | 2789 |
| 574 | 20231107 | 115500 | 49204061350 | 44850 | 44850 | 44900 | 44800 | 1093 |
| 575 | 20231107 | 115400 | 49155039050 | 44850 | 44850 | 44900 | 44850 | 654 |
| 576 | 20231107 | 115300 | 49125698700 | 44850 | 44800 | 44900 | 44800 | 961 |
| 577 | 20231107 | 115200 | 49082611550 | 44800 | 44850 | 44850 | 44800 | 1148 |
| 578 | 20231107 | 115100 | 49031171650 | 44800 | 44850 | 44850 | 44800 | 1226 |
| 579 | 20231107 | 115000 | 48976231050 | 44850 | 44850 | 44900 | 44800 | 2131 |
| 580 | 20231107 | 114900 | 48880641300 | 44850 | 44900 | 44950 | 44850 | 771 |
| 581 | 20231107 | 114800 | 48846028650 | 44900 | 44850 | 44950 | 44850 | 618 |
| 582 | 20231107 | 114700 | 48818291250 | 44850 | 44900 | 44950 | 44850 | 1848 |
| 583 | 20231107 | 114600 | 48735319450 | 44900 | 45000 | 45000 | 44900 | 1054 |
| 584 | 20231107 | 114500 | 48687963950 | 45000 | 45000 | 45050 | 44950 | 1594 |
| 585 | 20231107 | 114400 | 48616253100 | 45000 | 45000 | 45050 | 44950 | 3025 |
| 586 | 20231107 | 114300 | 48480153000 | 45050 | 44950 | 45050 | 44950 | 1698 |
| 587 | 20231107 | 114200 | 48403737750 | 45000 | 45000 | 45000 | 44950 | 860 |
| 588 | 20231107 | 114100 | 48365061250 | 45000 | 45000 | 45000 | 44950 | 2684 |
| 589 | 20231107 | 114000 | 48244404400 | 45000 | 44900 | 45000 | 44900 | 997 |
| 590 | 20231107 | 113900 | 48199606350 | 44900 | 44850 | 44950 | 44850 | 709 |
| 591 | 20231107 | 113800 | 48167766650 | 44850 | 44850 | 44900 | 44800 | 1338 |
| 592 | 20231107 | 113700 | 48107765300 | 44800 | 44800 | 44850 | 44750 | 1685 |
| 593 | 20231107 | 113600 | 48032274550 | 44800 | 44800 | 44850 | 44750 | 2153 |
| 594 | 20231107 | 113500 | 47935840000 | 44800 | 44800 | 44850 | 44800 | 1144 |
| 595 | 20231107 | 113400 | 47884556650 | 44800 | 44900 | 44900 | 44800 | 1781 |
| 596 | 20231107 | 113300 | 47804692650 | 44850 | 44800 | 44900 | 44800 | 2177 |
| 597 | 20231107 | 113200 | 47707130650 | 44850 | 44850 | 44900 | 44800 | 1536 |
| 598 | 20231107 | 113100 | 47638275400 | 44850 | 44850 | 44950 | 44800 | 1026 |
| 599 | 20231107 | 113000 | 47592259200 | 44950 | 44950 | 45000 | 44800 | 3976 |
| 600 | 20231107 | 112900 | 47413726950 | 44950 | 45000 | 45050 | 44900 | 3682 |
| 601 | 20231107 | 112800 | 47248218550 | 45050 | 44900 | 45050 | 44850 | 4754 |
| 602 | 20231107 | 112700 | 47034548150 | 44900 | 44850 | 44900 | 44850 | 1240 |
| 603 | 20231107 | 112600 | 46978900050 | 44850 | 44800 | 44900 | 44800 | 3234 |
| 604 | 20231107 | 112500 | 46833854750 | 44850 | 44750 | 44850 | 44750 | 754 |
| 605 | 20231107 | 112400 | 46800076750 | 44800 | 44750 | 44800 | 44650 | 3581 |
| 606 | 20231107 | 112300 | 46639895800 | 44750 | 44650 | 44800 | 44650 | 6542 |
| 607 | 20231107 | 112200 | 46347469550 | 44700 | 44700 | 44700 | 44650 | 7755 |
| 608 | 20231107 | 112100 | 46000961250 | 44650 | 44700 | 44750 | 44650 | 3465 |
| 609 | 20231107 | 112000 | 45846118750 | 44700 | 44750 | 44800 | 44700 | 1612 |
| 610 | 20231107 | 111900 | 45774019650 | 44800 | 44750 | 44800 | 44700 | 3074 |
| 611 | 20231107 | 111800 | 45636497250 | 44750 | 44650 | 44750 | 44600 | 7024 |
| 612 | 20231107 | 111700 | 45322483700 | 44650 | 44750 | 44800 | 44650 | 11882 |
| 613 | 20231107 | 111600 | 44791415600 | 44750 | 44850 | 44900 | 44750 | 9122 |
| 614 | 20231107 | 111500 | 44382622700 | 44850 | 44950 | 45000 | 44850 | 5833 |
| 615 | 20231107 | 111400 | 44120679600 | 44950 | 45050 | 45050 | 44950 | 14348 |
| 616 | 20231107 | 111300 | 43475148600 | 45000 | 45000 | 45050 | 45000 | 7485 |
| 617 | 20231107 | 111200 | 43138253250 | 45000 | 45000 | 45050 | 45000 | 6157 |
| 618 | 20231107 | 111100 | 42861150200 | 45050 | 45050 | 45100 | 45000 | 8164 |
| 619 | 20231107 | 111000 | 42493428400 | 45100 | 45000 | 45100 | 45000 | 2273 |
| 620 | 20231107 | 110900 | 42391046200 | 45050 | 45050 | 45100 | 45000 | 4430 |
| 621 | 20231107 | 110800 | 42191539600 | 45050 | 45150 | 45150 | 45050 | 15253 |
| 622 | 20231107 | 110700 | 41504093400 | 45100 | 45200 | 45250 | 45100 | 10674 |
| 623 | 20231107 | 110600 | 41021969850 | 45250 | 45250 | 45300 | 45200 | 2957 |
| 624 | 20231107 | 110500 | 40888202200 | 45250 | 45250 | 45300 | 45200 | 3249 |
| 625 | 20231107 | 110400 | 40741259000 | 45250 | 45250 | 45300 | 45200 | 3086 |
| 626 | 20231107 | 110300 | 40601685950 | 45250 | 45250 | 45250 | 45200 | 3341 |
| 627 | 20231107 | 110200 | 40450666500 | 45250 | 45300 | 45300 | 45200 | 9316 |
| 628 | 20231107 | 110100 | 40029097600 | 45300 | 45300 | 45350 | 45250 | 5403 |
| 629 | 20231107 | 110000 | 39784403100 | 45300 | 45350 | 45350 | 45300 | 1401 |
| 630 | 20231107 | 105900 | 39720928250 | 45300 | 45250 | 45350 | 45250 | 1908 |
| 631 | 20231107 | 105800 | 39634480650 | 45300 | 45400 | 45400 | 45250 | 14540 |
| 632 | 20231107 | 105700 | 38975510050 | 45400 | 45400 | 45400 | 45350 | 6807 |
| 633 | 20231107 | 105600 | 38666495700 | 45400 | 45450 | 45450 | 45400 | 4231 |
| 634 | 20231107 | 105500 | 38474248700 | 45450 | 45500 | 45500 | 45450 | 1332 |
| 635 | 20231107 | 105400 | 38413698000 | 45450 | 45500 | 45550 | 45450 | 5749 |
| 636 | 20231107 | 105300 | 38152189600 | 45500 | 45500 | 45550 | 45450 | 1248 |
| 637 | 20231107 | 105200 | 38095425600 | 45500 | 45450 | 45550 | 45450 | 2130 |
| 638 | 20231107 | 105100 | 37998529450 | 45500 | 45500 | 45550 | 45450 | 1264 |
| 639 | 20231107 | 105000 | 37941034450 | 45450 | 45500 | 45550 | 45450 | 2964 |
| 640 | 20231107 | 104900 | 37806212850 | 45550 | 45500 | 45550 | 45500 | 897 |
| 641 | 20231107 | 104800 | 37765390950 | 45500 | 45450 | 45550 | 45450 | 1374 |
| 642 | 20231107 | 104700 | 37702889050 | 45450 | 45500 | 45550 | 45450 | 6078 |
| 643 | 20231107 | 104600 | 37426366250 | 45550 | 45550 | 45550 | 45500 | 1299 |
| 644 | 20231107 | 104500 | 37367238450 | 45550 | 45550 | 45600 | 45500 | 2150 |
| 645 | 20231107 | 104400 | 37269301500 | 45600 | 45600 | 45650 | 45550 | 2540 |
| 646 | 20231107 | 104300 | 37153521850 | 45650 | 45600 | 45650 | 45600 | 708 |
| 647 | 20231107 | 104200 | 37121235150 | 45600 | 45650 | 45700 | 45600 | 1045 |
| 648 | 20231107 | 104100 | 37073556350 | 45650 | 45600 | 45700 | 45600 | 1466 |
| 649 | 20231107 | 104000 | 37006639450 | 45650 | 45600 | 45650 | 45600 | 1174 |
| 650 | 20231107 | 103900 | 36953097750 | 45600 | 45700 | 45700 | 45600 | 1968 |
| 651 | 20231107 | 103800 | 36863287800 | 45700 | 45650 | 45700 | 45600 | 1597 |
| 652 | 20231107 | 103700 | 36790346500 | 45600 | 45650 | 45700 | 45600 | 3217 |
| 653 | 20231107 | 103600 | 36643470700 | 45700 | 45600 | 45750 | 45600 | 4640 |
| 654 | 20231107 | 103500 | 36431533200 | 45600 | 45600 | 45650 | 45600 | 834 |
| 655 | 20231107 | 103400 | 36393501550 | 45600 | 45600 | 45650 | 45550 | 1798 |
| 656 | 20231107 | 103300 | 36311507050 | 45550 | 45600 | 45600 | 45550 | 761 |
| 657 | 20231107 | 103200 | 36276841500 | 45550 | 45600 | 45650 | 45550 | 2261 |
| 658 | 20231107 | 103100 | 36173769050 | 45600 | 45650 | 45650 | 45600 | 1390 |
| 659 | 20231107 | 103000 | 36110360800 | 45600 | 45700 | 45700 | 45600 | 1915 |
| 660 | 20231107 | 102900 | 36022945800 | 45750 | 45700 | 45750 | 45650 | 2947 |
| 661 | 20231107 | 102800 | 35888251550 | 45750 | 45700 | 45750 | 45650 | 3820 |
| 662 | 20231107 | 102700 | 35713676700 | 45650 | 45700 | 45700 | 45650 | 2581 |
| 663 | 20231107 | 102600 | 35595812400 | 45650 | 45650 | 45700 | 45600 | 2689 |
| 664 | 20231107 | 102500 | 35473041250 | 45650 | 45600 | 45650 | 45550 | 2089 |
| 665 | 20231107 | 102400 | 35377728250 | 45550 | 45500 | 45650 | 45500 | 3853 |
| 666 | 20231107 | 102300 | 35202228950 | 45500 | 45500 | 45550 | 45500 | 1440 |
| 667 | 20231107 | 102200 | 35136698250 | 45500 | 45550 | 45600 | 45500 | 859 |
| 668 | 20231107 | 102100 | 35097581150 | 45600 | 45550 | 45600 | 45550 | 1837 |
| 669 | 20231107 | 102000 | 35013859650 | 45600 | 45550 | 45600 | 45500 | 2653 |
| 670 | 20231107 | 101900 | 34893075500 | 45550 | 45500 | 45550 | 45500 | 1273 |
| 671 | 20231107 | 101800 | 34835123350 | 45500 | 45550 | 45550 | 45500 | 1906 |
| 672 | 20231107 | 101700 | 34748380000 | 45500 | 45600 | 45600 | 45500 | 1823 |
| 673 | 20231107 | 101600 | 34665339800 | 45600 | 45700 | 45700 | 45450 | 1307 |
| 674 | 20231107 | 101500 | 34605817350 | 45700 | 45400 | 45700 | 45350 | 7591 |
| 675 | 20231107 | 101400 | 34260310250 | 45400 | 45350 | 45400 | 45350 | 3554 |
| 676 | 20231107 | 101300 | 34099119350 | 45350 | 45350 | 45400 | 45300 | 2923 |
| 677 | 20231107 | 101200 | 33966580800 | 45350 | 45350 | 45400 | 45300 | 4259 |
| 678 | 20231107 | 101100 | 33773461750 | 45350 | 45350 | 45400 | 45350 | 3343 |
| 679 | 20231107 | 101000 | 33621807700 | 45350 | 45400 | 45450 | 45350 | 2797 |
| 680 | 20231107 | 100900 | 33494844100 | 45400 | 45500 | 45500 | 45400 | 4678 |
| 681 | 20231107 | 100800 | 33282157350 | 45500 | 45500 | 45550 | 45500 | 1714 |
| 682 | 20231107 | 100700 | 33204165450 | 45500 | 45500 | 45550 | 45500 | 1661 |
| 683 | 20231107 | 100600 | 33128581850 | 45550 | 45550 | 45600 | 45500 | 2518 |
| 684 | 20231107 | 100500 | 33013856000 | 45550 | 45550 | 45600 | 45550 | 2449 |
| 685 | 20231107 | 100400 | 32902261500 | 45600 | 45550 | 45600 | 45500 | 844 |
| 686 | 20231107 | 100300 | 32863801350 | 45550 | 45600 | 45650 | 45550 | 1890 |
| 687 | 20231107 | 100200 | 32777686800 | 45600 | 45650 | 45700 | 45550 | 6888 |
| 688 | 20231107 | 100100 | 32463409250 | 45700 | 45800 | 45800 | 45650 | 7326 |
| 689 | 20231107 | 100000 | 32128333300 | 45750 | 45800 | 45800 | 45600 | 6855 |
| 690 | 20231107 | 095900 | 31814906500 | 45800 | 45750 | 45800 | 45600 | 5238 |
| 691 | 20231107 | 095800 | 31575458500 | 45700 | 45600 | 45750 | 45600 | 4115 |
| 692 | 20231107 | 095700 | 31387357400 | 45650 | 45550 | 45650 | 45450 | 2205 |
| 693 | 20231107 | 095600 | 31286905950 | 45500 | 45400 | 45550 | 45400 | 4671 |
| 694 | 20231107 | 095500 | 31074605350 | 45400 | 45400 | 45450 | 45400 | 3803 |
| 695 | 20231107 | 095400 | 30901902900 | 45450 | 45550 | 45550 | 45450 | 3715 |
| 696 | 20231107 | 095300 | 30732955650 | 45500 | 45650 | 45650 | 45500 | 2840 |
| 697 | 20231107 | 095200 | 30603539750 | 45650 | 45600 | 45650 | 45550 | 1629 |
| 698 | 20231107 | 095100 | 30529237800 | 45600 | 45600 | 45650 | 45550 | 1835 |
| 699 | 20231107 | 095000 | 30445585200 | 45650 | 45700 | 45750 | 45500 | 4483 |
| 700 | 20231107 | 094900 | 30241168200 | 45650 | 45550 | 45700 | 45550 | 2784 |
| 701 | 20231107 | 094800 | 30114139500 | 45600 | 45550 | 45600 | 45450 | 2619 |
| 702 | 20231107 | 094700 | 29994925150 | 45500 | 45250 | 45550 | 45250 | 3911 |
| 703 | 20231107 | 094600 | 29817353550 | 45300 | 45300 | 45350 | 45250 | 16276 |
| 704 | 20231107 | 094500 | 29080338250 | 45350 | 45350 | 45400 | 45300 | 5740 |
| 705 | 20231107 | 094400 | 28820022750 | 45350 | 45350 | 45400 | 45350 | 7288 |
| 706 | 20231107 | 094300 | 28489499850 | 45400 | 45550 | 45550 | 45350 | 11820 |
| 707 | 20231107 | 094200 | 27952519450 | 45500 | 45500 | 45550 | 45450 | 4066 |
| 708 | 20231107 | 094100 | 27767499550 | 45500 | 45550 | 45550 | 45450 | 5922 |
| 709 | 20231107 | 094000 | 27498025850 | 45600 | 45550 | 45600 | 45500 | 5221 |
| 710 | 20231107 | 093900 | 27260370050 | 45550 | 45600 | 45600 | 45500 | 9145 |
| 711 | 20231107 | 093800 | 26844113150 | 45600 | 45550 | 45600 | 45500 | 9321 |
| 712 | 20231107 | 093700 | 26419766750 | 45550 | 45700 | 45700 | 45550 | 14185 |
| 713 | 20231107 | 093600 | 25773042350 | 45650 | 45700 | 45750 | 45600 | 7225 |
| 714 | 20231107 | 093500 | 25443238250 | 45700 | 45850 | 45850 | 45700 | 3827 |
| 715 | 20231107 | 093400 | 25268106000 | 45800 | 46000 | 46100 | 45800 | 7625 |
| 716 | 20231107 | 093300 | 24917868400 | 46000 | 45900 | 46100 | 45850 | 8691 |
| 717 | 20231107 | 093200 | 24517988850 | 45950 | 45750 | 45950 | 45750 | 7029 |
| 718 | 20231107 | 093100 | 24195665500 | 45800 | 45650 | 45800 | 45650 | 4365 |
| 719 | 20231107 | 093000 | 23995992000 | 45650 | 45700 | 45750 | 45600 | 12126 |
| 720 | 20231107 | 092900 | 23442525050 | 45750 | 45800 | 45800 | 45700 | 7006 |
| 721 | 20231107 | 092800 | 23121990100 | 45800 | 45800 | 45850 | 45800 | 7531 |
| 722 | 20231107 | 092700 | 22777029500 | 45850 | 45850 | 45900 | 45800 | 6871 |
| 723 | 20231107 | 092600 | 22461988000 | 45900 | 46000 | 46000 | 45850 | 19199 |
| 724 | 20231107 | 092500 | 21579840100 | 46000 | 46000 | 46050 | 45950 | 10179 |
| 725 | 20231107 | 092400 | 21111799550 | 46000 | 45950 | 46000 | 45900 | 8564 |
| 726 | 20231107 | 092300 | 20718146850 | 46000 | 46100 | 46250 | 45950 | 14776 |
| 727 | 20231107 | 092200 | 20037880100 | 46150 | 46250 | 46300 | 46050 | 9890 |
| 728 | 20231107 | 092100 | 19580891450 | 46250 | 46550 | 46550 | 46250 | 13122 |
| 729 | 20231107 | 092000 | 18971646700 | 46500 | 46650 | 46700 | 46450 | 14854 |
| 730 | 20231107 | 091900 | 18279556250 | 46600 | 46300 | 46650 | 46250 | 20414 |
| 731 | 20231107 | 091800 | 17330954600 | 46300 | 46250 | 46300 | 46200 | 4639 |
| 732 | 20231107 | 091700 | 17116343050 | 46200 | 46100 | 46250 | 46100 | 6485 |
| 733 | 20231107 | 091600 | 16816928750 | 46100 | 46250 | 46250 | 46050 | 5787 |
| 734 | 20231107 | 091500 | 16550044950 | 46100 | 46450 | 46500 | 46000 | 22931 |
| 735 | 20231107 | 091400 | 15488876050 | 46400 | 46150 | 46450 | 46150 | 15072 |
| 736 | 20231107 | 091300 | 14790978500 | 46200 | 46000 | 46200 | 45950 | 13806 |
| 737 | 20231107 | 091200 | 14154751800 | 46000 | 45800 | 46000 | 45750 | 14325 |
| 738 | 20231107 | 091100 | 13498284300 | 45800 | 45500 | 45850 | 45450 | 21803 |
| 739 | 20231107 | 091000 | 12503559300 | 45500 | 45600 | 45600 | 45450 | 11508 |
| 740 | 20231107 | 090900 | 11979857250 | 45600 | 45550 | 45600 | 45500 | 9344 |
| 741 | 20231107 | 090800 | 11554389600 | 45500 | 45550 | 45600 | 45400 | 19112 |
| 742 | 20231107 | 090700 | 10684519600 | 45550 | 45500 | 45600 | 45450 | 13515 |
| 743 | 20231107 | 090600 | 10069261750 | 45500 | 45600 | 45650 | 45450 | 12824 |
| 744 | 20231107 | 090500 | 9485197000 | 45650 | 45400 | 45650 | 45250 | 29785 |
| 745 | 20231107 | 090400 | 8133716450 | 45450 | 45650 | 45650 | 45450 | 28313 |
| 746 | 20231107 | 090300 | 6845079500 | 45600 | 45800 | 45900 | 45600 | 15685 |
| 747 | 20231107 | 090200 | 6127954800 | 45750 | 45500 | 45800 | 45400 | 28719 |
| 748 | 20231107 | 090100 | 4820815200 | 45450 | 45550 | 45800 | 45450 | 32189 |
| 749 | 20231107 | 090000 | 3353153800 | 45500 | 46950 | 47000 | 45500 | 68773 |