40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 195300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 3 | 20231107 | 195200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 4 | 20231107 | 195100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 5 | 20231107 | 195000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 6 | 20231107 | 194900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 7 | 20231107 | 194800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 8 | 20231107 | 194700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 9 | 20231107 | 194600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 10 | 20231107 | 194500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 11 | 20231107 | 194400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 12 | 20231107 | 194300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 13 | 20231107 | 194200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 14 | 20231107 | 194100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 15 | 20231107 | 194000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 16 | 20231107 | 193900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 17 | 20231107 | 193800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 18 | 20231107 | 193700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 19 | 20231107 | 193600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 20 | 20231107 | 193500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 21 | 20231107 | 193400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 22 | 20231107 | 193300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 23 | 20231107 | 193200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 24 | 20231107 | 193100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 25 | 20231107 | 193000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 26 | 20231107 | 192900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 27 | 20231107 | 192800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 28 | 20231107 | 192700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 29 | 20231107 | 192600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 30 | 20231107 | 192500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 31 | 20231107 | 192400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 32 | 20231107 | 192300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 33 | 20231107 | 192200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 34 | 20231107 | 192100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 35 | 20231107 | 192000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 36 | 20231107 | 191900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 37 | 20231107 | 191800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 38 | 20231107 | 191700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 39 | 20231107 | 191600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 40 | 20231107 | 191500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 41 | 20231107 | 191400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 42 | 20231107 | 191300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 43 | 20231107 | 191200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 44 | 20231107 | 191100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 45 | 20231107 | 191000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 46 | 20231107 | 190900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 47 | 20231107 | 190800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 48 | 20231107 | 190700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 49 | 20231107 | 190600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 50 | 20231107 | 190500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 51 | 20231107 | 190400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 52 | 20231107 | 190300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 53 | 20231107 | 190200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 54 | 20231107 | 190100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 55 | 20231107 | 190000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 56 | 20231107 | 185900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 57 | 20231107 | 185800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 58 | 20231107 | 185700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 59 | 20231107 | 185600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 60 | 20231107 | 185500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 61 | 20231107 | 185400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 62 | 20231107 | 185300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 63 | 20231107 | 185200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 64 | 20231107 | 185100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 65 | 20231107 | 185000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 66 | 20231107 | 184900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 67 | 20231107 | 184800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 68 | 20231107 | 184700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 69 | 20231107 | 184600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 70 | 20231107 | 184500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 71 | 20231107 | 184400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 72 | 20231107 | 184300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 73 | 20231107 | 184200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 74 | 20231107 | 184100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 75 | 20231107 | 184000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 76 | 20231107 | 183900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 77 | 20231107 | 183800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 78 | 20231107 | 183700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 79 | 20231107 | 183600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 80 | 20231107 | 183500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 81 | 20231107 | 183400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 82 | 20231107 | 183300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 83 | 20231107 | 183200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 84 | 20231107 | 183100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 85 | 20231107 | 183000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 86 | 20231107 | 182900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 87 | 20231107 | 182800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 88 | 20231107 | 182700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 89 | 20231107 | 182600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 90 | 20231107 | 182500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 91 | 20231107 | 182400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 92 | 20231107 | 182300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 93 | 20231107 | 182200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 94 | 20231107 | 182100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 95 | 20231107 | 182000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 96 | 20231107 | 181900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 97 | 20231107 | 181800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 98 | 20231107 | 181700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 99 | 20231107 | 181600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 100 | 20231107 | 181500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 101 | 20231107 | 181400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 102 | 20231107 | 181300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 103 | 20231107 | 181200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 104 | 20231107 | 181100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 105 | 20231107 | 181000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 106 | 20231107 | 180900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 107 | 20231107 | 180800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 108 | 20231107 | 180700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 109 | 20231107 | 180600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 110 | 20231107 | 180500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 111 | 20231107 | 180400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 112 | 20231107 | 180300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 113 | 20231107 | 180200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 114 | 20231107 | 180100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 115 | 20231107 | 180000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 116 | 20231107 | 175900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 117 | 20231107 | 175800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 118 | 20231107 | 175700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 119 | 20231107 | 175600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 120 | 20231107 | 175500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 121 | 20231107 | 175400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 122 | 20231107 | 175300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 123 | 20231107 | 175200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 124 | 20231107 | 175100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 125 | 20231107 | 175000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 126 | 20231107 | 174900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 127 | 20231107 | 174800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 128 | 20231107 | 174700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 129 | 20231107 | 174600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 130 | 20231107 | 174500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 131 | 20231107 | 174400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 132 | 20231107 | 174300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 133 | 20231107 | 174200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 134 | 20231107 | 174100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 135 | 20231107 | 174000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 136 | 20231107 | 173900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 137 | 20231107 | 173800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 138 | 20231107 | 173700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 139 | 20231107 | 173600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 140 | 20231107 | 173500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 141 | 20231107 | 173400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 142 | 20231107 | 173300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 143 | 20231107 | 173200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 144 | 20231107 | 173100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 145 | 20231107 | 173000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 146 | 20231107 | 172900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 147 | 20231107 | 172800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 148 | 20231107 | 172700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 149 | 20231107 | 172600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 150 | 20231107 | 172500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 151 | 20231107 | 172400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 152 | 20231107 | 172300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 153 | 20231107 | 172200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 154 | 20231107 | 172100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 155 | 20231107 | 172000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 156 | 20231107 | 171900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 157 | 20231107 | 171800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 158 | 20231107 | 171700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 159 | 20231107 | 171600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 160 | 20231107 | 171500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 161 | 20231107 | 171400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 162 | 20231107 | 171300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 163 | 20231107 | 171200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 164 | 20231107 | 171100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 165 | 20231107 | 171000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 166 | 20231107 | 170900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 167 | 20231107 | 170800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 168 | 20231107 | 170700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 169 | 20231107 | 170600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 170 | 20231107 | 170500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 171 | 20231107 | 170400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 172 | 20231107 | 170300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 173 | 20231107 | 170200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 174 | 20231107 | 170100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 175 | 20231107 | 170000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 176 | 20231107 | 165900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 177 | 20231107 | 165800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 178 | 20231107 | 165700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 179 | 20231107 | 165600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 180 | 20231107 | 165500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 181 | 20231107 | 165400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 182 | 20231107 | 165300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 183 | 20231107 | 165200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 184 | 20231107 | 165100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 185 | 20231107 | 165000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 186 | 20231107 | 164900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 187 | 20231107 | 164800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 188 | 20231107 | 164700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 189 | 20231107 | 164600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 190 | 20231107 | 164500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 191 | 20231107 | 164400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 192 | 20231107 | 164300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 193 | 20231107 | 164200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 194 | 20231107 | 164100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 195 | 20231107 | 164000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 196 | 20231107 | 163900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 197 | 20231107 | 163800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 198 | 20231107 | 163700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 199 | 20231107 | 163600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 200 | 20231107 | 163500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 201 | 20231107 | 163400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 202 | 20231107 | 163300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 203 | 20231107 | 163200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 204 | 20231107 | 163100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 205 | 20231107 | 163000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 206 | 20231107 | 162900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 207 | 20231107 | 162800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 208 | 20231107 | 162700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 209 | 20231107 | 162600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 210 | 20231107 | 162500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 211 | 20231107 | 162400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 212 | 20231107 | 162300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 213 | 20231107 | 162200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 214 | 20231107 | 162100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 215 | 20231107 | 162000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 216 | 20231107 | 161900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 217 | 20231107 | 161800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 218 | 20231107 | 161700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 219 | 20231107 | 161600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 220 | 20231107 | 161500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 221 | 20231107 | 161400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 222 | 20231107 | 161300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 223 | 20231107 | 161200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 224 | 20231107 | 161100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 225 | 20231107 | 161000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 226 | 20231107 | 160900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 227 | 20231107 | 160800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 228 | 20231107 | 160700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 229 | 20231107 | 160600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 230 | 20231107 | 160500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 231 | 20231107 | 160400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 232 | 20231107 | 160300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 233 | 20231107 | 160200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 234 | 20231107 | 160100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 235 | 20231107 | 160000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 236 | 20231107 | 155900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 237 | 20231107 | 155800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 238 | 20231107 | 155700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 239 | 20231107 | 155600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 240 | 20231107 | 155500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 241 | 20231107 | 155400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 242 | 20231107 | 155300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 243 | 20231107 | 155200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 244 | 20231107 | 155100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 245 | 20231107 | 155000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 246 | 20231107 | 154900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 247 | 20231107 | 154800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 248 | 20231107 | 154700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 249 | 20231107 | 154600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 250 | 20231107 | 154500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 251 | 20231107 | 154400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 252 | 20231107 | 154300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 253 | 20231107 | 154200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 254 | 20231107 | 154100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 255 | 20231107 | 154000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 256 | 20231107 | 153900 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 257 | 20231107 | 153800 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 258 | 20231107 | 153700 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 259 | 20231107 | 153600 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 260 | 20231107 | 153500 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 261 | 20231107 | 153400 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 262 | 20231107 | 153300 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 263 | 20231107 | 153200 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 264 | 20231107 | 153100 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 0 |
| 265 | 20231107 | 153000 | 1985398461000 | 859000 | 859000 | 859000 | 859000 | 21716 |
| 266 | 20231107 | 152900 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 267 | 20231107 | 152800 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 268 | 20231107 | 152700 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 269 | 20231107 | 152600 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 270 | 20231107 | 152500 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 271 | 20231107 | 152400 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 272 | 20231107 | 152300 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 273 | 20231107 | 152200 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 274 | 20231107 | 152100 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 275 | 20231107 | 152000 | 1966744417000 | 855000 | 855000 | 855000 | 855000 | 0 |
| 276 | 20231107 | 151900 | 1966744417000 | 855000 | 855000 | 856000 | 852000 | 4386 |
| 277 | 20231107 | 151800 | 1962995314000 | 855000 | 852000 | 855000 | 851000 | 7409 |
| 278 | 20231107 | 151700 | 1956672030000 | 851000 | 854000 | 854000 | 850000 | 2683 |
| 279 | 20231107 | 151600 | 1954385683000 | 853000 | 850000 | 854000 | 848000 | 3932 |
| 280 | 20231107 | 151500 | 1951043529000 | 849000 | 852000 | 852000 | 849000 | 3750 |
| 281 | 20231107 | 151400 | 1947854835000 | 851000 | 855000 | 855000 | 851000 | 2925 |
| 282 | 20231107 | 151300 | 1945360636000 | 854000 | 854000 | 855000 | 853000 | 3162 |
| 283 | 20231107 | 151200 | 1942659059000 | 855000 | 853000 | 855000 | 852000 | 4109 |
| 284 | 20231107 | 151100 | 1939152457000 | 853000 | 852000 | 853000 | 851000 | 1914 |
| 285 | 20231107 | 151000 | 1937521351000 | 852000 | 854000 | 854000 | 851000 | 2558 |
| 286 | 20231107 | 150900 | 1935339133000 | 854000 | 852000 | 855000 | 851000 | 3542 |
| 287 | 20231107 | 150800 | 1932314509000 | 851000 | 851000 | 852000 | 848000 | 4029 |
| 288 | 20231107 | 150700 | 1928890497000 | 852000 | 856000 | 856000 | 851000 | 5473 |
| 289 | 20231107 | 150600 | 1924220602000 | 856000 | 854000 | 857000 | 854000 | 3539 |
| 290 | 20231107 | 150500 | 1921194068000 | 854000 | 852000 | 855000 | 850000 | 7182 |
| 291 | 20231107 | 150400 | 1915066788000 | 851000 | 849000 | 852000 | 849000 | 8043 |
| 292 | 20231107 | 150300 | 1908226593000 | 848000 | 847000 | 849000 | 846000 | 4302 |
| 293 | 20231107 | 150200 | 1904581038000 | 847000 | 845000 | 847000 | 844000 | 4605 |
| 294 | 20231107 | 150100 | 1900687777000 | 845000 | 842000 | 845000 | 841000 | 2946 |
| 295 | 20231107 | 150000 | 1898203272000 | 842000 | 841000 | 842000 | 840000 | 688 |
| 296 | 20231107 | 145900 | 1897624953000 | 840000 | 838000 | 841000 | 838000 | 1253 |
| 297 | 20231107 | 145800 | 1896573125000 | 838000 | 838000 | 839000 | 838000 | 1235 |
| 298 | 20231107 | 145700 | 1895538042000 | 839000 | 842000 | 842000 | 838000 | 1124 |
| 299 | 20231107 | 145600 | 1894593704000 | 841000 | 844000 | 844000 | 840000 | 2284 |
| 300 | 20231107 | 145500 | 1892670890000 | 844000 | 843000 | 844000 | 842000 | 1884 |
| 301 | 20231107 | 145400 | 1891083047000 | 842000 | 841000 | 843000 | 841000 | 709 |
| 302 | 20231107 | 145300 | 1890486139000 | 841000 | 843000 | 843000 | 840000 | 1245 |
| 303 | 20231107 | 145200 | 1889437848000 | 842000 | 841000 | 843000 | 841000 | 800 |
| 304 | 20231107 | 145100 | 1888764362000 | 841000 | 838000 | 841000 | 838000 | 970 |
| 305 | 20231107 | 145000 | 1887950031000 | 839000 | 837000 | 839000 | 835000 | 980 |
| 306 | 20231107 | 144900 | 1887129571000 | 836000 | 840000 | 840000 | 836000 | 1480 |
| 307 | 20231107 | 144800 | 1885889992000 | 838000 | 840000 | 843000 | 838000 | 946 |
| 308 | 20231107 | 144700 | 1885095498000 | 840000 | 843000 | 844000 | 838000 | 4834 |
| 309 | 20231107 | 144600 | 1881030251000 | 843000 | 844000 | 845000 | 842000 | 1732 |
| 310 | 20231107 | 144500 | 1879569799000 | 844000 | 845000 | 845000 | 843000 | 1156 |
| 311 | 20231107 | 144400 | 1878594143000 | 844000 | 845000 | 846000 | 843000 | 1501 |
| 312 | 20231107 | 144300 | 1877326359000 | 844000 | 844000 | 845000 | 843000 | 1335 |
| 313 | 20231107 | 144200 | 1876199349000 | 843000 | 845000 | 845000 | 843000 | 1487 |
| 314 | 20231107 | 144100 | 1874944381000 | 845000 | 843000 | 845000 | 842000 | 1037 |
| 315 | 20231107 | 144000 | 1874069676000 | 843000 | 844000 | 845000 | 842000 | 849 |
| 316 | 20231107 | 143900 | 1873353866000 | 844000 | 846000 | 847000 | 844000 | 3028 |
| 317 | 20231107 | 143800 | 1870793884000 | 847000 | 842000 | 847000 | 842000 | 3829 |
| 318 | 20231107 | 143700 | 1867559529000 | 843000 | 841000 | 843000 | 840000 | 804 |
| 319 | 20231107 | 143600 | 1866882981000 | 841000 | 843000 | 843000 | 840000 | 2227 |
| 320 | 20231107 | 143500 | 1865009531000 | 843000 | 839000 | 843000 | 839000 | 2725 |
| 321 | 20231107 | 143400 | 1862717389000 | 840000 | 837000 | 840000 | 837000 | 1483 |
| 322 | 20231107 | 143300 | 1861473625000 | 837000 | 835000 | 838000 | 833000 | 1196 |
| 323 | 20231107 | 143200 | 1860474435000 | 835000 | 838000 | 838000 | 833000 | 1792 |
| 324 | 20231107 | 143100 | 1858977084000 | 837000 | 835000 | 838000 | 835000 | 962 |
| 325 | 20231107 | 143000 | 1858172503000 | 835000 | 834000 | 835000 | 832000 | 831 |
| 326 | 20231107 | 142900 | 1857480111000 | 832000 | 832000 | 834000 | 831000 | 1695 |
| 327 | 20231107 | 142800 | 1856069312000 | 832000 | 833000 | 834000 | 832000 | 2243 |
| 328 | 20231107 | 142700 | 1854202386000 | 833000 | 835000 | 836000 | 832000 | 4397 |
| 329 | 20231107 | 142600 | 1850536717000 | 835000 | 838000 | 838000 | 835000 | 2078 |
| 330 | 20231107 | 142500 | 1848798750000 | 838000 | 837000 | 839000 | 837000 | 1112 |
| 331 | 20231107 | 142400 | 1847867193000 | 838000 | 839000 | 841000 | 837000 | 1106 |
| 332 | 20231107 | 142300 | 1846939505000 | 840000 | 840000 | 841000 | 837000 | 1683 |
| 333 | 20231107 | 142200 | 1845525371000 | 837000 | 838000 | 839000 | 836000 | 1262 |
| 334 | 20231107 | 142100 | 1844467956000 | 838000 | 838000 | 839000 | 837000 | 800 |
| 335 | 20231107 | 142000 | 1843797386000 | 837000 | 836000 | 838000 | 836000 | 1170 |
| 336 | 20231107 | 141900 | 1842818342000 | 837000 | 837000 | 838000 | 836000 | 1414 |
| 337 | 20231107 | 141800 | 1841635400000 | 837000 | 840000 | 841000 | 837000 | 2062 |
| 338 | 20231107 | 141700 | 1839905608000 | 840000 | 844000 | 844000 | 840000 | 1090 |
| 339 | 20231107 | 141600 | 1838988149000 | 842000 | 845000 | 845000 | 842000 | 1402 |
| 340 | 20231107 | 141500 | 1837804874000 | 845000 | 843000 | 845000 | 841000 | 2640 |
| 341 | 20231107 | 141400 | 1835577794000 | 842000 | 839000 | 843000 | 839000 | 1922 |
| 342 | 20231107 | 141300 | 1833961309000 | 839000 | 839000 | 840000 | 837000 | 1600 |
| 343 | 20231107 | 141200 | 1832619690000 | 839000 | 839000 | 840000 | 838000 | 700 |
| 344 | 20231107 | 141100 | 1832032745000 | 840000 | 838000 | 840000 | 836000 | 1426 |
| 345 | 20231107 | 141000 | 1830837929000 | 836000 | 836000 | 839000 | 836000 | 1696 |
| 346 | 20231107 | 140900 | 1829418919000 | 836000 | 839000 | 840000 | 836000 | 1948 |
| 347 | 20231107 | 140800 | 1827787505000 | 839000 | 838000 | 840000 | 838000 | 2215 |
| 348 | 20231107 | 140700 | 1825929513000 | 839000 | 837000 | 841000 | 837000 | 3013 |
| 349 | 20231107 | 140600 | 1823403247000 | 839000 | 845000 | 846000 | 837000 | 5311 |
| 350 | 20231107 | 140500 | 1818935507000 | 846000 | 848000 | 849000 | 845000 | 1843 |
| 351 | 20231107 | 140400 | 1817375585000 | 848000 | 846000 | 849000 | 845000 | 2702 |
| 352 | 20231107 | 140300 | 1815088117000 | 846000 | 848000 | 849000 | 845000 | 2623 |
| 353 | 20231107 | 140200 | 1812866413000 | 849000 | 845000 | 849000 | 843000 | 2794 |
| 354 | 20231107 | 140100 | 1810503645000 | 842000 | 851000 | 852000 | 842000 | 8631 |
| 355 | 20231107 | 140000 | 1803178381000 | 851000 | 849000 | 852000 | 849000 | 10299 |
| 356 | 20231107 | 135900 | 1794420765000 | 850000 | 846000 | 850000 | 845000 | 6296 |
| 357 | 20231107 | 135800 | 1789082030000 | 846000 | 844000 | 846000 | 842000 | 2680 |
| 358 | 20231107 | 135700 | 1786819025000 | 843000 | 841000 | 847000 | 841000 | 6633 |
| 359 | 20231107 | 135600 | 1781218617000 | 841000 | 839000 | 842000 | 839000 | 982 |
| 360 | 20231107 | 135500 | 1780392416000 | 840000 | 837000 | 841000 | 837000 | 1455 |
| 361 | 20231107 | 135400 | 1779170503000 | 838000 | 842000 | 842000 | 834000 | 3544 |
| 362 | 20231107 | 135300 | 1776197502000 | 842000 | 836000 | 844000 | 835000 | 6507 |
| 363 | 20231107 | 135200 | 1770734215000 | 835000 | 837000 | 837000 | 835000 | 819 |
| 364 | 20231107 | 135100 | 1770049497000 | 836000 | 837000 | 838000 | 835000 | 1255 |
| 365 | 20231107 | 135000 | 1768999357000 | 838000 | 835000 | 839000 | 833000 | 3126 |
| 366 | 20231107 | 134900 | 1766384182000 | 835000 | 838000 | 842000 | 831000 | 6388 |
| 367 | 20231107 | 134800 | 1761049869000 | 838000 | 845000 | 846000 | 838000 | 8727 |
| 368 | 20231107 | 134700 | 1753699554000 | 845000 | 841000 | 845000 | 840000 | 7110 |
| 369 | 20231107 | 134600 | 1747706662000 | 841000 | 838000 | 841000 | 837000 | 4551 |
| 370 | 20231107 | 134500 | 1743889640000 | 839000 | 838000 | 841000 | 838000 | 12020 |
| 371 | 20231107 | 134400 | 1733800226000 | 838000 | 835000 | 839000 | 834000 | 3163 |
| 372 | 20231107 | 134300 | 1731153155000 | 835000 | 838000 | 839000 | 833000 | 5885 |
| 373 | 20231107 | 134200 | 1726225979000 | 838000 | 829000 | 838000 | 829000 | 10842 |
| 374 | 20231107 | 134100 | 1717185182000 | 829000 | 829000 | 830000 | 828000 | 1394 |
| 375 | 20231107 | 134000 | 1716030321000 | 829000 | 829000 | 829000 | 828000 | 463 |
| 376 | 20231107 | 133900 | 1715646728000 | 828000 | 827000 | 830000 | 826000 | 2009 |
| 377 | 20231107 | 133800 | 1713984395000 | 827000 | 829000 | 829000 | 827000 | 2242 |
| 378 | 20231107 | 133700 | 1712128840000 | 829000 | 829000 | 830000 | 828000 | 1636 |
| 379 | 20231107 | 133600 | 1710772645000 | 829000 | 828000 | 830000 | 827000 | 1236 |
| 380 | 20231107 | 133500 | 1709748452000 | 829000 | 828000 | 831000 | 826000 | 4801 |
| 381 | 20231107 | 133400 | 1705768449000 | 827000 | 826000 | 828000 | 826000 | 1007 |
| 382 | 20231107 | 133300 | 1704935769000 | 826000 | 825000 | 828000 | 824000 | 1228 |
| 383 | 20231107 | 133200 | 1703920229000 | 824000 | 828000 | 828000 | 820000 | 2093 |
| 384 | 20231107 | 133100 | 1702194740000 | 828000 | 823000 | 828000 | 823000 | 1982 |
| 385 | 20231107 | 133000 | 1700557260000 | 823000 | 822000 | 823000 | 822000 | 738 |
| 386 | 20231107 | 132900 | 1699950359000 | 822000 | 821000 | 822000 | 820000 | 738 |
| 387 | 20231107 | 132800 | 1699344463000 | 821000 | 819000 | 822000 | 819000 | 597 |
| 388 | 20231107 | 132700 | 1698854846000 | 819000 | 822000 | 822000 | 818000 | 1639 |
| 389 | 20231107 | 132600 | 1697511233000 | 822000 | 822000 | 823000 | 821000 | 895 |
| 390 | 20231107 | 132500 | 1696775603000 | 821000 | 826000 | 826000 | 821000 | 1409 |
| 391 | 20231107 | 132400 | 1695615159000 | 825000 | 830000 | 831000 | 825000 | 3205 |
| 392 | 20231107 | 132300 | 1692961671000 | 829000 | 825000 | 830000 | 824000 | 2340 |
| 393 | 20231107 | 132200 | 1691025067000 | 824000 | 823000 | 825000 | 822000 | 844 |
| 394 | 20231107 | 132100 | 1690329964000 | 823000 | 824000 | 826000 | 821000 | 1935 |
| 395 | 20231107 | 132000 | 1688735893000 | 824000 | 817000 | 826000 | 816000 | 2430 |
| 396 | 20231107 | 131900 | 1686741365000 | 817000 | 814000 | 817000 | 814000 | 700 |
| 397 | 20231107 | 131800 | 1686170238000 | 815000 | 815000 | 816000 | 814000 | 629 |
| 398 | 20231107 | 131700 | 1685657917000 | 815000 | 814000 | 816000 | 813000 | 1019 |
| 399 | 20231107 | 131600 | 1684828296000 | 813000 | 816000 | 817000 | 812000 | 2536 |
| 400 | 20231107 | 131500 | 1682763251000 | 817000 | 816000 | 817000 | 816000 | 715 |
| 401 | 20231107 | 131400 | 1682179587000 | 817000 | 817000 | 817000 | 815000 | 985 |
| 402 | 20231107 | 131300 | 1681375896000 | 817000 | 818000 | 820000 | 815000 | 729 |
| 403 | 20231107 | 131200 | 1680780189000 | 818000 | 816000 | 820000 | 815000 | 1725 |
| 404 | 20231107 | 131100 | 1679369534000 | 816000 | 818000 | 818000 | 815000 | 2362 |
| 405 | 20231107 | 131000 | 1677442152000 | 818000 | 820000 | 821000 | 818000 | 2680 |
| 406 | 20231107 | 130900 | 1675247092000 | 820000 | 823000 | 823000 | 820000 | 2323 |
| 407 | 20231107 | 130800 | 1673340857000 | 822000 | 826000 | 826000 | 822000 | 1745 |
| 408 | 20231107 | 130700 | 1671903789000 | 825000 | 828000 | 828000 | 824000 | 1422 |
| 409 | 20231107 | 130600 | 1670729784000 | 827000 | 826000 | 828000 | 825000 | 1400 |
| 410 | 20231107 | 130500 | 1669573569000 | 825000 | 829000 | 829000 | 825000 | 1555 |
| 411 | 20231107 | 130400 | 1668287202000 | 829000 | 829000 | 831000 | 828000 | 2346 |
| 412 | 20231107 | 130300 | 1666341836000 | 829000 | 831000 | 831000 | 824000 | 4546 |
| 413 | 20231107 | 130200 | 1662579734000 | 831000 | 831000 | 832000 | 829000 | 3516 |
| 414 | 20231107 | 130100 | 1659660318000 | 830000 | 829000 | 832000 | 828000 | 5324 |
| 415 | 20231107 | 130000 | 1655242205000 | 829000 | 830000 | 832000 | 827000 | 7787 |
| 416 | 20231107 | 125900 | 1648781065000 | 829000 | 823000 | 830000 | 823000 | 8001 |
| 417 | 20231107 | 125800 | 1642152932000 | 823000 | 824000 | 825000 | 822000 | 4799 |
| 418 | 20231107 | 125700 | 1638202023000 | 824000 | 826000 | 827000 | 822000 | 3985 |
| 419 | 20231107 | 125600 | 1634917472000 | 826000 | 822000 | 828000 | 822000 | 11060 |
| 420 | 20231107 | 125500 | 1625776352000 | 823000 | 820000 | 823000 | 819000 | 7290 |
| 421 | 20231107 | 125400 | 1619790444000 | 820000 | 816000 | 820000 | 814000 | 4911 |
| 422 | 20231107 | 125300 | 1615773324000 | 815000 | 816000 | 816000 | 810000 | 3071 |
| 423 | 20231107 | 125200 | 1613272955000 | 816000 | 816000 | 818000 | 814000 | 3406 |
| 424 | 20231107 | 125100 | 1610493416000 | 816000 | 812000 | 816000 | 811000 | 1824 |
| 425 | 20231107 | 125000 | 1609007595000 | 811000 | 810000 | 813000 | 810000 | 1268 |
| 426 | 20231107 | 124900 | 1607979150000 | 810000 | 812000 | 813000 | 809000 | 1457 |
| 427 | 20231107 | 124800 | 1606797137000 | 812000 | 808000 | 812000 | 807000 | 1788 |
| 428 | 20231107 | 124700 | 1605348706000 | 807000 | 806000 | 809000 | 805000 | 1652 |
| 429 | 20231107 | 124600 | 1604016103000 | 805000 | 808000 | 808000 | 805000 | 1804 |
| 430 | 20231107 | 124500 | 1602562504000 | 808000 | 805000 | 808000 | 805000 | 1159 |
| 431 | 20231107 | 124400 | 1601627607000 | 805000 | 803000 | 806000 | 803000 | 2107 |
| 432 | 20231107 | 124300 | 1599933860000 | 804000 | 806000 | 808000 | 803000 | 1396 |
| 433 | 20231107 | 124200 | 1598811176000 | 806000 | 809000 | 810000 | 805000 | 2175 |
| 434 | 20231107 | 124100 | 1597055715000 | 807000 | 802000 | 809000 | 801000 | 3584 |
| 435 | 20231107 | 124000 | 1594176477000 | 802000 | 804000 | 805000 | 802000 | 2637 |
| 436 | 20231107 | 123900 | 1592058782000 | 804000 | 806000 | 807000 | 804000 | 2983 |
| 437 | 20231107 | 123800 | 1589658394000 | 807000 | 809000 | 810000 | 806000 | 2113 |
| 438 | 20231107 | 123700 | 1587951964000 | 809000 | 813000 | 813000 | 808000 | 2479 |
| 439 | 20231107 | 123600 | 1585943767000 | 812000 | 814000 | 816000 | 811000 | 1798 |
| 440 | 20231107 | 123500 | 1584480932000 | 814000 | 818000 | 818000 | 812000 | 1958 |
| 441 | 20231107 | 123400 | 1582886449000 | 818000 | 812000 | 820000 | 812000 | 5429 |
| 442 | 20231107 | 123300 | 1578445002000 | 813000 | 814000 | 815000 | 810000 | 1310 |
| 443 | 20231107 | 123200 | 1577380540000 | 814000 | 816000 | 817000 | 812000 | 1709 |
| 444 | 20231107 | 123100 | 1575989204000 | 817000 | 814000 | 817000 | 813000 | 851 |
| 445 | 20231107 | 123000 | 1575295435000 | 814000 | 811000 | 816000 | 809000 | 1866 |
| 446 | 20231107 | 122900 | 1573779291000 | 811000 | 808000 | 811000 | 806000 | 2025 |
| 447 | 20231107 | 122800 | 1572142881000 | 807000 | 812000 | 812000 | 807000 | 2009 |
| 448 | 20231107 | 122700 | 1570517271000 | 811000 | 810000 | 813000 | 810000 | 1485 |
| 449 | 20231107 | 122600 | 1569312989000 | 810000 | 815000 | 816000 | 810000 | 3885 |
| 450 | 20231107 | 122500 | 1566156327000 | 816000 | 818000 | 818000 | 813000 | 1467 |
| 451 | 20231107 | 122400 | 1564960521000 | 818000 | 813000 | 819000 | 812000 | 2167 |
| 452 | 20231107 | 122300 | 1563191866000 | 812000 | 814000 | 816000 | 812000 | 1771 |
| 453 | 20231107 | 122200 | 1561750506000 | 813000 | 809000 | 814000 | 808000 | 2377 |
| 454 | 20231107 | 122100 | 1559825367000 | 810000 | 819000 | 819000 | 808000 | 6044 |
| 455 | 20231107 | 122000 | 1554912282000 | 819000 | 818000 | 823000 | 817000 | 7675 |
| 456 | 20231107 | 121900 | 1548618526000 | 817000 | 818000 | 821000 | 815000 | 8457 |
| 457 | 20231107 | 121800 | 1541698889000 | 818000 | 812000 | 819000 | 811000 | 11006 |
| 458 | 20231107 | 121700 | 1532726976000 | 812000 | 808000 | 812000 | 806000 | 5915 |
| 459 | 20231107 | 121600 | 1527941151000 | 809000 | 806000 | 809000 | 804000 | 5345 |
| 460 | 20231107 | 121500 | 1523631735000 | 806000 | 796000 | 807000 | 795000 | 6782 |
| 461 | 20231107 | 121400 | 1518207276000 | 796000 | 800000 | 801000 | 795000 | 10036 |
| 462 | 20231107 | 121300 | 1510209977000 | 800000 | 806000 | 807000 | 800000 | 5288 |
| 463 | 20231107 | 121200 | 1505958777000 | 806000 | 805000 | 807000 | 804000 | 2939 |
| 464 | 20231107 | 121100 | 1503591280000 | 804000 | 800000 | 805000 | 799000 | 12998 |
| 465 | 20231107 | 121000 | 1493179265000 | 800000 | 804000 | 805000 | 800000 | 7057 |
| 466 | 20231107 | 120900 | 1487523956000 | 804000 | 804000 | 805000 | 801000 | 10508 |
| 467 | 20231107 | 120800 | 1479084597000 | 805000 | 807000 | 808000 | 804000 | 6642 |
| 468 | 20231107 | 120700 | 1473735924000 | 807000 | 807000 | 808000 | 805000 | 4274 |
| 469 | 20231107 | 120600 | 1470290641000 | 807000 | 809000 | 809000 | 805000 | 5399 |
| 470 | 20231107 | 120500 | 1465934215000 | 808000 | 808000 | 812000 | 807000 | 3876 |
| 471 | 20231107 | 120400 | 1462795656000 | 808000 | 808000 | 810000 | 806000 | 10377 |
| 472 | 20231107 | 120300 | 1454421037000 | 808000 | 810000 | 813000 | 807000 | 12949 |
| 473 | 20231107 | 120200 | 1443934928000 | 810000 | 814000 | 815000 | 810000 | 7322 |
| 474 | 20231107 | 120100 | 1437994682000 | 814000 | 817000 | 818000 | 812000 | 4301 |
| 475 | 20231107 | 120000 | 1434489637000 | 817000 | 813000 | 820000 | 812000 | 6072 |
| 476 | 20231107 | 115900 | 1429536556000 | 812000 | 818000 | 819000 | 812000 | 12036 |
| 477 | 20231107 | 115800 | 1419722754000 | 818000 | 820000 | 822000 | 816000 | 7099 |
| 478 | 20231107 | 115700 | 1413906480000 | 821000 | 822000 | 823000 | 820000 | 5081 |
| 479 | 20231107 | 115600 | 1409731817000 | 821000 | 827000 | 828000 | 821000 | 6393 |
| 480 | 20231107 | 115500 | 1404465426000 | 828000 | 828000 | 830000 | 827000 | 1777 |
| 481 | 20231107 | 115400 | 1402993980000 | 828000 | 833000 | 833000 | 828000 | 1677 |
| 482 | 20231107 | 115300 | 1401603443000 | 833000 | 835000 | 835000 | 829000 | 1934 |
| 483 | 20231107 | 115200 | 1399992153000 | 834000 | 832000 | 835000 | 831000 | 926 |
| 484 | 20231107 | 115100 | 1399220580000 | 831000 | 829000 | 833000 | 829000 | 1708 |
| 485 | 20231107 | 115000 | 1397802069000 | 829000 | 830000 | 831000 | 829000 | 630 |
| 486 | 20231107 | 114900 | 1397279420000 | 830000 | 829000 | 831000 | 828000 | 1874 |
| 487 | 20231107 | 114800 | 1395726238000 | 828000 | 830000 | 830000 | 828000 | 1259 |
| 488 | 20231107 | 114700 | 1394682862000 | 830000 | 829000 | 832000 | 829000 | 1704 |
| 489 | 20231107 | 114600 | 1393267675000 | 829000 | 826000 | 830000 | 825000 | 1528 |
| 490 | 20231107 | 114500 | 1392003301000 | 827000 | 832000 | 832000 | 826000 | 3744 |
| 491 | 20231107 | 114400 | 1388899584000 | 832000 | 831000 | 833000 | 831000 | 660 |
| 492 | 20231107 | 114300 | 1388350551000 | 831000 | 831000 | 832000 | 830000 | 1101 |
| 493 | 20231107 | 114200 | 1387435351000 | 831000 | 833000 | 833000 | 830000 | 1257 |
| 494 | 20231107 | 114100 | 1386390782000 | 833000 | 833000 | 833000 | 831000 | 879 |
| 495 | 20231107 | 114000 | 1385659433000 | 833000 | 837000 | 837000 | 833000 | 1586 |
| 496 | 20231107 | 113900 | 1384335163000 | 837000 | 835000 | 837000 | 833000 | 1060 |
| 497 | 20231107 | 113800 | 1383449505000 | 835000 | 838000 | 838000 | 834000 | 2572 |
| 498 | 20231107 | 113700 | 1381298197000 | 838000 | 834000 | 838000 | 834000 | 3047 |
| 499 | 20231107 | 113600 | 1378748064000 | 834000 | 829000 | 835000 | 828000 | 2196 |
| 500 | 20231107 | 113500 | 1376923333000 | 829000 | 826000 | 830000 | 824000 | 2311 |
| 501 | 20231107 | 113400 | 1375011354000 | 825000 | 828000 | 829000 | 822000 | 4931 |
| 502 | 20231107 | 113300 | 1370941887000 | 829000 | 831000 | 831000 | 828000 | 1478 |
| 503 | 20231107 | 113200 | 1369715801000 | 830000 | 832000 | 832000 | 830000 | 675 |
| 504 | 20231107 | 113100 | 1369154686000 | 832000 | 830000 | 832000 | 829000 | 1682 |
| 505 | 20231107 | 113000 | 1367758381000 | 830000 | 835000 | 836000 | 830000 | 2134 |
| 506 | 20231107 | 112900 | 1365981696000 | 835000 | 838000 | 838000 | 834000 | 2960 |
| 507 | 20231107 | 112800 | 1363506890000 | 838000 | 836000 | 840000 | 836000 | 4107 |
| 508 | 20231107 | 112700 | 1360063230000 | 837000 | 835000 | 837000 | 835000 | 1302 |
| 509 | 20231107 | 112600 | 1358974637000 | 836000 | 838000 | 839000 | 831000 | 4431 |
| 510 | 20231107 | 112500 | 1355271241000 | 838000 | 836000 | 838000 | 833000 | 3148 |
| 511 | 20231107 | 112400 | 1352642266000 | 836000 | 832000 | 837000 | 830000 | 5706 |
| 512 | 20231107 | 112300 | 1347884661000 | 831000 | 830000 | 832000 | 830000 | 2868 |
| 513 | 20231107 | 112200 | 1345500366000 | 831000 | 831000 | 832000 | 826000 | 4630 |
| 514 | 20231107 | 112100 | 1341660367000 | 830000 | 819000 | 831000 | 819000 | 9966 |
| 515 | 20231107 | 112000 | 1333426491000 | 820000 | 822000 | 824000 | 820000 | 8203 |
| 516 | 20231107 | 111900 | 1326689858000 | 822000 | 830000 | 830000 | 820000 | 16060 |
| 517 | 20231107 | 111800 | 1313448551000 | 829000 | 830000 | 832000 | 828000 | 2863 |
| 518 | 20231107 | 111700 | 1311074228000 | 829000 | 832000 | 833000 | 829000 | 2385 |
| 519 | 20231107 | 111600 | 1309092418000 | 832000 | 837000 | 837000 | 831000 | 3631 |
| 520 | 20231107 | 111500 | 1306065960000 | 836000 | 829000 | 837000 | 828000 | 4841 |
| 521 | 20231107 | 111400 | 1302035802000 | 829000 | 828000 | 832000 | 827000 | 3852 |
| 522 | 20231107 | 111300 | 1298842136000 | 828000 | 834000 | 834000 | 827000 | 4555 |
| 523 | 20231107 | 111200 | 1295057213000 | 833000 | 828000 | 837000 | 828000 | 7000 |
| 524 | 20231107 | 111100 | 1289229973000 | 828000 | 834000 | 835000 | 825000 | 16861 |
| 525 | 20231107 | 111000 | 1275247283000 | 834000 | 838000 | 841000 | 834000 | 3858 |
| 526 | 20231107 | 110900 | 1272021277000 | 838000 | 834000 | 841000 | 832000 | 6818 |
| 527 | 20231107 | 110800 | 1266319000000 | 834000 | 838000 | 838000 | 834000 | 8985 |
| 528 | 20231107 | 110700 | 1258810288000 | 838000 | 841000 | 842000 | 838000 | 8508 |
| 529 | 20231107 | 110600 | 1251665998000 | 841000 | 844000 | 845000 | 841000 | 5859 |
| 530 | 20231107 | 110500 | 1246731181000 | 844000 | 846000 | 847000 | 844000 | 3512 |
| 531 | 20231107 | 110400 | 1243762810000 | 846000 | 847000 | 847000 | 845000 | 1920 |
| 532 | 20231107 | 110300 | 1242138634000 | 847000 | 848000 | 848000 | 845000 | 4936 |
| 533 | 20231107 | 110200 | 1237963443000 | 847000 | 850000 | 851000 | 846000 | 5144 |
| 534 | 20231107 | 110100 | 1233597593000 | 851000 | 852000 | 852000 | 850000 | 3287 |
| 535 | 20231107 | 110000 | 1230801474000 | 852000 | 853000 | 854000 | 851000 | 2340 |
| 536 | 20231107 | 105900 | 1228807513000 | 853000 | 854000 | 854000 | 852000 | 1134 |
| 537 | 20231107 | 105800 | 1227840407000 | 853000 | 855000 | 855000 | 853000 | 497 |
| 538 | 20231107 | 105700 | 1227416002000 | 855000 | 855000 | 858000 | 853000 | 1471 |
| 539 | 20231107 | 105600 | 1226159173000 | 858000 | 857000 | 858000 | 854000 | 1219 |
| 540 | 20231107 | 105500 | 1225115714000 | 857000 | 861000 | 862000 | 856000 | 1055 |
| 541 | 20231107 | 105400 | 1224209646000 | 862000 | 858000 | 862000 | 858000 | 3190 |
| 542 | 20231107 | 105300 | 1221466848000 | 858000 | 855000 | 859000 | 855000 | 1447 |
| 543 | 20231107 | 105200 | 1220226832000 | 855000 | 854000 | 855000 | 853000 | 430 |
| 544 | 20231107 | 105100 | 1219859582000 | 854000 | 854000 | 855000 | 853000 | 504 |
| 545 | 20231107 | 105000 | 1219429202000 | 854000 | 859000 | 860000 | 853000 | 1799 |
| 546 | 20231107 | 104900 | 1217889900000 | 859000 | 859000 | 860000 | 858000 | 569 |
| 547 | 20231107 | 104800 | 1217401364000 | 859000 | 859000 | 860000 | 858000 | 782 |
| 548 | 20231107 | 104700 | 1216729641000 | 859000 | 858000 | 861000 | 857000 | 1719 |
| 549 | 20231107 | 104600 | 1215252363000 | 858000 | 858000 | 859000 | 857000 | 619 |
| 550 | 20231107 | 104500 | 1214721494000 | 857000 | 856000 | 858000 | 856000 | 538 |
| 551 | 20231107 | 104400 | 1214260490000 | 859000 | 854000 | 859000 | 853000 | 2244 |
| 552 | 20231107 | 104300 | 1212337887000 | 853000 | 854000 | 854000 | 852000 | 782 |
| 553 | 20231107 | 104200 | 1211670798000 | 853000 | 851000 | 856000 | 851000 | 1362 |
| 554 | 20231107 | 104100 | 1210510110000 | 851000 | 857000 | 857000 | 851000 | 2398 |
| 555 | 20231107 | 104000 | 1208464338000 | 856000 | 856000 | 857000 | 854000 | 2228 |
| 556 | 20231107 | 103900 | 1206558547000 | 855000 | 859000 | 859000 | 854000 | 1724 |
| 557 | 20231107 | 103800 | 1205083692000 | 859000 | 855000 | 859000 | 853000 | 3653 |
| 558 | 20231107 | 103700 | 1201961055000 | 855000 | 857000 | 858000 | 854000 | 1796 |
| 559 | 20231107 | 103600 | 1200423996000 | 854000 | 860000 | 860000 | 853000 | 4025 |
| 560 | 20231107 | 103500 | 1196977798000 | 859000 | 866000 | 867000 | 859000 | 2864 |
| 561 | 20231107 | 103400 | 1194508564000 | 866000 | 864000 | 867000 | 863000 | 1149 |
| 562 | 20231107 | 103300 | 1193515195000 | 863000 | 865000 | 866000 | 862000 | 827 |
| 563 | 20231107 | 103200 | 1192800924000 | 865000 | 859000 | 866000 | 859000 | 2411 |
| 564 | 20231107 | 103100 | 1190719108000 | 860000 | 864000 | 864000 | 858000 | 2358 |
| 565 | 20231107 | 103000 | 1188690218000 | 864000 | 865000 | 865000 | 858000 | 3230 |
| 566 | 20231107 | 102900 | 1185910015000 | 865000 | 868000 | 869000 | 861000 | 3557 |
| 567 | 20231107 | 102800 | 1182834519000 | 868000 | 872000 | 873000 | 868000 | 3496 |
| 568 | 20231107 | 102700 | 1179791448000 | 872000 | 867000 | 873000 | 866000 | 3177 |
| 569 | 20231107 | 102600 | 1177026547000 | 868000 | 870000 | 874000 | 865000 | 10468 |
| 570 | 20231107 | 102500 | 1167907882000 | 871000 | 862000 | 871000 | 862000 | 8765 |
| 571 | 20231107 | 102400 | 1160305379000 | 862000 | 862000 | 863000 | 861000 | 1188 |
| 572 | 20231107 | 102300 | 1159281732000 | 861000 | 858000 | 863000 | 857000 | 1316 |
| 573 | 20231107 | 102200 | 1158149281000 | 857000 | 862000 | 862000 | 857000 | 2558 |
| 574 | 20231107 | 102100 | 1155951015000 | 862000 | 865000 | 865000 | 859000 | 1890 |
| 575 | 20231107 | 102000 | 1154323202000 | 865000 | 859000 | 865000 | 859000 | 4346 |
| 576 | 20231107 | 101900 | 1150573858000 | 859000 | 857000 | 860000 | 856000 | 1607 |
| 577 | 20231107 | 101800 | 1149196125000 | 857000 | 862000 | 862000 | 857000 | 4030 |
| 578 | 20231107 | 101700 | 1145733474000 | 861000 | 863000 | 864000 | 861000 | 2102 |
| 579 | 20231107 | 101600 | 1143920822000 | 863000 | 861000 | 866000 | 861000 | 3135 |
| 580 | 20231107 | 101500 | 1141212750000 | 861000 | 866000 | 867000 | 859000 | 5654 |
| 581 | 20231107 | 101400 | 1136331748000 | 866000 | 856000 | 866000 | 855000 | 7224 |
| 582 | 20231107 | 101300 | 1130103362000 | 856000 | 849000 | 856000 | 848000 | 4212 |
| 583 | 20231107 | 101200 | 1126512835000 | 850000 | 851000 | 852000 | 849000 | 2773 |
| 584 | 20231107 | 101100 | 1124155474000 | 851000 | 853000 | 853000 | 849000 | 1469 |
| 585 | 20231107 | 101000 | 1122906059000 | 850000 | 849000 | 856000 | 849000 | 3628 |
| 586 | 20231107 | 100900 | 1119814445000 | 849000 | 858000 | 858000 | 846000 | 4421 |
| 587 | 20231107 | 100800 | 1116045499000 | 858000 | 860000 | 862000 | 857000 | 7738 |
| 588 | 20231107 | 100700 | 1109399321000 | 860000 | 847000 | 860000 | 846000 | 8397 |
| 589 | 20231107 | 100600 | 1102227048000 | 847000 | 843000 | 848000 | 843000 | 3802 |
| 590 | 20231107 | 100500 | 1099011958000 | 844000 | 846000 | 847000 | 841000 | 9995 |
| 591 | 20231107 | 100400 | 1090579547000 | 846000 | 852000 | 852000 | 845000 | 4844 |
| 592 | 20231107 | 100300 | 1086475523000 | 852000 | 845000 | 854000 | 844000 | 8148 |
| 593 | 20231107 | 100200 | 1079563893000 | 846000 | 849000 | 853000 | 845000 | 8497 |
| 594 | 20231107 | 100100 | 1072361316000 | 849000 | 851000 | 853000 | 848000 | 7378 |
| 595 | 20231107 | 100000 | 1066090621000 | 851000 | 861000 | 863000 | 851000 | 6526 |
| 596 | 20231107 | 095900 | 1060501249000 | 862000 | 866000 | 866000 | 862000 | 5501 |
| 597 | 20231107 | 095800 | 1055749234000 | 866000 | 860000 | 866000 | 859000 | 6391 |
| 598 | 20231107 | 095700 | 1050232709000 | 860000 | 855000 | 860000 | 854000 | 5297 |
| 599 | 20231107 | 095600 | 1045692845000 | 855000 | 856000 | 859000 | 854000 | 6274 |
| 600 | 20231107 | 095500 | 1040318667000 | 855000 | 849000 | 855000 | 846000 | 10119 |
| 601 | 20231107 | 095400 | 1031713576000 | 850000 | 856000 | 857000 | 849000 | 13437 |
| 602 | 20231107 | 095300 | 1020271997000 | 856000 | 859000 | 859000 | 854000 | 5104 |
| 603 | 20231107 | 095200 | 1015900781000 | 859000 | 857000 | 862000 | 853000 | 6081 |
| 604 | 20231107 | 095100 | 1010694498000 | 857000 | 864000 | 869000 | 855000 | 9958 |
| 605 | 20231107 | 095000 | 1002115259000 | 863000 | 864000 | 864000 | 861000 | 5959 |
| 606 | 20231107 | 094900 | 996975243000 | 863000 | 871000 | 873000 | 863000 | 6546 |
| 607 | 20231107 | 094800 | 991294539000 | 872000 | 878000 | 879000 | 870000 | 4770 |
| 608 | 20231107 | 094700 | 987119656000 | 875000 | 869000 | 879000 | 867000 | 9867 |
| 609 | 20231107 | 094600 | 978490361000 | 868000 | 867000 | 873000 | 866000 | 10077 |
| 610 | 20231107 | 094500 | 969717435000 | 865000 | 860000 | 867000 | 860000 | 11740 |
| 611 | 20231107 | 094400 | 959588602000 | 861000 | 869000 | 869000 | 860000 | 13330 |
| 612 | 20231107 | 094300 | 948076770000 | 867000 | 875000 | 875000 | 865000 | 18180 |
| 613 | 20231107 | 094200 | 932270480000 | 875000 | 877000 | 882000 | 874000 | 8166 |
| 614 | 20231107 | 094100 | 925107983000 | 877000 | 887000 | 887000 | 875000 | 9186 |
| 615 | 20231107 | 094000 | 917015148000 | 887000 | 884000 | 888000 | 882000 | 6518 |
| 616 | 20231107 | 093900 | 911242777000 | 882000 | 888000 | 890000 | 882000 | 5889 |
| 617 | 20231107 | 093800 | 906027713000 | 888000 | 882000 | 893000 | 882000 | 11722 |
| 618 | 20231107 | 093700 | 895599218000 | 882000 | 880000 | 883000 | 873000 | 13455 |
| 619 | 20231107 | 093600 | 883785486000 | 880000 | 882000 | 883000 | 875000 | 13078 |
| 620 | 20231107 | 093500 | 872297951000 | 883000 | 887000 | 888000 | 882000 | 9795 |
| 621 | 20231107 | 093400 | 863632478000 | 886000 | 894000 | 896000 | 886000 | 7623 |
| 622 | 20231107 | 093300 | 856839881000 | 895000 | 894000 | 900000 | 892000 | 12779 |
| 623 | 20231107 | 093200 | 845381296000 | 894000 | 883000 | 894000 | 882000 | 9511 |
| 624 | 20231107 | 093100 | 836925750000 | 882000 | 892000 | 895000 | 881000 | 13332 |
| 625 | 20231107 | 093000 | 825088693000 | 892000 | 900000 | 900000 | 889000 | 9192 |
| 626 | 20231107 | 092900 | 816871338000 | 900000 | 893000 | 900000 | 885000 | 19140 |
| 627 | 20231107 | 092800 | 799785234000 | 893000 | 900000 | 900000 | 888000 | 17098 |
| 628 | 20231107 | 092700 | 784510808000 | 900000 | 907000 | 909000 | 892000 | 25083 |
| 629 | 20231107 | 092600 | 761946837000 | 909000 | 923000 | 928000 | 902000 | 35681 |
| 630 | 20231107 | 092500 | 729194546000 | 923000 | 913000 | 924000 | 910000 | 31462 |
| 631 | 20231107 | 092400 | 700299650000 | 912000 | 900000 | 913000 | 899000 | 35019 |
| 632 | 20231107 | 092300 | 668528191000 | 900000 | 899000 | 905000 | 888000 | 24788 |
| 633 | 20231107 | 092200 | 646256031000 | 901000 | 886000 | 904000 | 884000 | 32370 |
| 634 | 20231107 | 092100 | 617267809000 | 885000 | 884000 | 890000 | 882000 | 28519 |
| 635 | 20231107 | 092000 | 591962897000 | 883000 | 880000 | 883000 | 876000 | 23869 |
| 636 | 20231107 | 091900 | 570971563000 | 880000 | 870000 | 880000 | 866000 | 18146 |
| 637 | 20231107 | 091800 | 555109941000 | 868000 | 866000 | 877000 | 865000 | 24146 |
| 638 | 20231107 | 091700 | 534078942000 | 866000 | 867000 | 869000 | 860000 | 13906 |
| 639 | 20231107 | 091600 | 522042954000 | 867000 | 858000 | 867000 | 857000 | 13290 |
| 640 | 20231107 | 091500 | 510574706000 | 858000 | 844000 | 862000 | 843000 | 19936 |
| 641 | 20231107 | 091400 | 493533215000 | 844000 | 843000 | 852000 | 843000 | 11375 |
| 642 | 20231107 | 091300 | 483896569000 | 843000 | 850000 | 853000 | 842000 | 15608 |
| 643 | 20231107 | 091200 | 470681969000 | 850000 | 848000 | 853000 | 845000 | 11331 |
| 644 | 20231107 | 091100 | 461055213000 | 848000 | 841000 | 855000 | 841000 | 19172 |
| 645 | 20231107 | 091000 | 444805435000 | 841000 | 853000 | 857000 | 840000 | 20866 |
| 646 | 20231107 | 090900 | 427142841000 | 853000 | 864000 | 869000 | 846000 | 21807 |
| 647 | 20231107 | 090800 | 408439698000 | 864000 | 870000 | 878000 | 861000 | 31826 |
| 648 | 20231107 | 090700 | 380802931000 | 870000 | 855000 | 870000 | 853000 | 33563 |
| 649 | 20231107 | 090600 | 351933089000 | 855000 | 846000 | 857000 | 845000 | 35412 |
| 650 | 20231107 | 090500 | 321786743000 | 845000 | 833000 | 846000 | 831000 | 31326 |
| 651 | 20231107 | 090400 | 295454046000 | 836000 | 844000 | 848000 | 804000 | 76017 |
| 652 | 20231107 | 090300 | 232453764000 | 842000 | 883000 | 885000 | 842000 | 43410 |
| 653 | 20231107 | 090200 | 195074960000 | 883000 | 884000 | 888000 | 876000 | 45403 |
| 654 | 20231107 | 090100 | 154954498000 | 881000 | 884000 | 887000 | 859000 | 61269 |
| 655 | 20231107 | 090000 | 101362845000 | 884000 | 870000 | 886000 | 860000 | 116125 |