37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 202000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 3 | 20231108 | 201900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20231108 | 201800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20231108 | 201700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20231108 | 201600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20231108 | 201500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20231108 | 201400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20231108 | 201300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20231108 | 201200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20231108 | 201100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20231108 | 201000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20231108 | 200900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20231108 | 200800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20231108 | 200700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20231108 | 200600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20231108 | 200500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20231108 | 200400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20231108 | 200300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20231108 | 200200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20231108 | 200100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20231108 | 200000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20231108 | 195900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20231108 | 195800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20231108 | 195700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20231108 | 195600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20231108 | 195500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20231108 | 195400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20231108 | 195300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20231108 | 195200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20231108 | 195100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20231108 | 195000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 33 | 20231108 | 194900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20231108 | 194800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20231108 | 194700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20231108 | 194600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20231108 | 194500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20231108 | 194400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20231108 | 194300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20231108 | 194200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20231108 | 194100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20231108 | 194000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20231108 | 193900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20231108 | 193800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20231108 | 193700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20231108 | 193600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20231108 | 193500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20231108 | 193400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20231108 | 193300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20231108 | 193200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20231108 | 193100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20231108 | 193000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20231108 | 192900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20231108 | 192800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20231108 | 192700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20231108 | 192600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20231108 | 192500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20231108 | 192400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20231108 | 192300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20231108 | 192200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20231108 | 192100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20231108 | 192000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 63 | 20231108 | 191900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20231108 | 191800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20231108 | 191700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20231108 | 191600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20231108 | 191500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20231108 | 191400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20231108 | 191300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20231108 | 191200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20231108 | 191100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20231108 | 191000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20231108 | 190900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20231108 | 190800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20231108 | 190700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20231108 | 190600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20231108 | 190500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20231108 | 190400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20231108 | 190300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20231108 | 190200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20231108 | 190100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20231108 | 190000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20231108 | 185900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20231108 | 185800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20231108 | 185700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20231108 | 185600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20231108 | 185500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20231108 | 185400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20231108 | 185300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20231108 | 185200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20231108 | 185100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20231108 | 185000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 93 | 20231108 | 184900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20231108 | 184800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20231108 | 184700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20231108 | 184600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20231108 | 184500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20231108 | 184400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20231108 | 184300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20231108 | 184200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20231108 | 184100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20231108 | 184000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20231108 | 183900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20231108 | 183800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20231108 | 183700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20231108 | 183600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20231108 | 183500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20231108 | 183400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20231108 | 183300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20231108 | 183200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20231108 | 183100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20231108 | 183000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20231108 | 182900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20231108 | 182800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20231108 | 182700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20231108 | 182600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20231108 | 182500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20231108 | 182400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20231108 | 182300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20231108 | 182200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20231108 | 182100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20231108 | 182000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 123 | 20231108 | 181900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20231108 | 181800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20231108 | 181700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20231108 | 181600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20231108 | 181500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20231108 | 181400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20231108 | 181300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20231108 | 181200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20231108 | 181100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20231108 | 181000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20231108 | 180900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20231108 | 180800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20231108 | 180700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20231108 | 180600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20231108 | 180500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20231108 | 180400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20231108 | 180300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20231108 | 180200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20231108 | 180100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20231108 | 180000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20231108 | 175900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20231108 | 175800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20231108 | 175700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20231108 | 175600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20231108 | 175500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20231108 | 175400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20231108 | 175300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20231108 | 175200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20231108 | 175100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20231108 | 175000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 153 | 20231108 | 174900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20231108 | 174800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20231108 | 174700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20231108 | 174600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20231108 | 174500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20231108 | 174400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20231108 | 174300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20231108 | 174200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20231108 | 174100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20231108 | 174000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20231108 | 173900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20231108 | 173800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20231108 | 173700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20231108 | 173600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20231108 | 173500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20231108 | 173400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20231108 | 173300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20231108 | 173200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20231108 | 173100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20231108 | 173000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20231108 | 172900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20231108 | 172800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20231108 | 172700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20231108 | 172600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20231108 | 172500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20231108 | 172400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20231108 | 172300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20231108 | 172200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20231108 | 172100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20231108 | 172000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 183 | 20231108 | 171900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20231108 | 171800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20231108 | 171700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20231108 | 171600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20231108 | 171500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20231108 | 171400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20231108 | 171300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20231108 | 171200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20231108 | 171100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20231108 | 171000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20231108 | 170900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20231108 | 170800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20231108 | 170700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20231108 | 170600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20231108 | 170500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20231108 | 170400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20231108 | 170300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20231108 | 170200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20231108 | 170100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20231108 | 170000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20231108 | 165900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20231108 | 165800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20231108 | 165700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20231108 | 165600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20231108 | 165500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20231108 | 165400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20231108 | 165300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20231108 | 165200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20231108 | 165100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20231108 | 165000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 213 | 20231108 | 164900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20231108 | 164800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20231108 | 164700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20231108 | 164600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20231108 | 164500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20231108 | 164400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20231108 | 164300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20231108 | 164200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20231108 | 164100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20231108 | 164000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20231108 | 163900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20231108 | 163800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20231108 | 163700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20231108 | 163600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20231108 | 163500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20231108 | 163400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20231108 | 163300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20231108 | 163200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20231108 | 163100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20231108 | 163000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20231108 | 162900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20231108 | 162800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20231108 | 162700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20231108 | 162600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20231108 | 162500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20231108 | 162400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20231108 | 162300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20231108 | 162200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20231108 | 162100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20231108 | 162000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 243 | 20231108 | 161900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20231108 | 161800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20231108 | 161700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20231108 | 161600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20231108 | 161500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20231108 | 161400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20231108 | 161300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20231108 | 161200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20231108 | 161100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20231108 | 161000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20231108 | 160900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20231108 | 160800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20231108 | 160700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20231108 | 160600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20231108 | 160500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20231108 | 160400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20231108 | 160300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20231108 | 160200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20231108 | 160100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20231108 | 160000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20231108 | 155900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20231108 | 155800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20231108 | 155700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20231108 | 155600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20231108 | 155500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20231108 | 155400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20231108 | 155300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20231108 | 155200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20231108 | 155100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20231108 | 155000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 273 | 20231108 | 154900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20231108 | 154800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20231108 | 154700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20231108 | 154600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20231108 | 154500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20231108 | 154400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20231108 | 154300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20231108 | 154200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20231108 | 154100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20231108 | 154000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20231108 | 153900 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20231108 | 153800 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20231108 | 153700 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20231108 | 153600 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20231108 | 153500 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20231108 | 153400 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 289 | 20231108 | 153300 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 290 | 20231108 | 153200 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 291 | 20231108 | 153100 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 0 |
| 292 | 20231108 | 153000 | 11923598750 | 43400 | 43400 | 43400 | 43400 | 5514 |
| 293 | 20231108 | 152900 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 294 | 20231108 | 152800 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 295 | 20231108 | 152700 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 296 | 20231108 | 152600 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 297 | 20231108 | 152500 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 298 | 20231108 | 152400 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 299 | 20231108 | 152300 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 300 | 20231108 | 152200 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 301 | 20231108 | 152100 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 302 | 20231108 | 152000 | 11684291150 | 43400 | 43400 | 43400 | 43400 | 0 |
| 303 | 20231108 | 151900 | 11684291150 | 43400 | 43350 | 43400 | 43350 | 430 |
| 304 | 20231108 | 151800 | 11665646950 | 43350 | 43400 | 43400 | 43250 | 1852 |
| 305 | 20231108 | 151700 | 11585430300 | 43400 | 43350 | 43400 | 43350 | 734 |
| 306 | 20231108 | 151600 | 11553596900 | 43400 | 43350 | 43400 | 43350 | 927 |
| 307 | 20231108 | 151500 | 11513370100 | 43400 | 43400 | 43400 | 43350 | 1056 |
| 308 | 20231108 | 151400 | 11467546450 | 43400 | 43350 | 43400 | 43300 | 418 |
| 309 | 20231108 | 151300 | 11449414850 | 43350 | 43400 | 43400 | 43300 | 1083 |
| 310 | 20231108 | 151200 | 11402463950 | 43350 | 43300 | 43400 | 43300 | 1647 |
| 311 | 20231108 | 151100 | 11331064300 | 43300 | 43300 | 43350 | 43300 | 416 |
| 312 | 20231108 | 151000 | 11313048800 | 43350 | 43300 | 43350 | 43300 | 607 |
| 313 | 20231108 | 150900 | 11286750500 | 43350 | 43350 | 43350 | 43300 | 477 |
| 314 | 20231108 | 150800 | 11266083100 | 43350 | 43350 | 43350 | 43300 | 767 |
| 315 | 20231108 | 150700 | 11232858100 | 43300 | 43350 | 43350 | 43300 | 281 |
| 316 | 20231108 | 150600 | 11220681550 | 43350 | 43250 | 43350 | 43250 | 1882 |
| 317 | 20231108 | 150500 | 11139160650 | 43300 | 43250 | 43300 | 43250 | 961 |
| 318 | 20231108 | 150400 | 11097584250 | 43300 | 43300 | 43300 | 43250 | 482 |
| 319 | 20231108 | 150300 | 11076720850 | 43300 | 43250 | 43300 | 43200 | 673 |
| 320 | 20231108 | 150200 | 11047610000 | 43200 | 43200 | 43250 | 43200 | 307 |
| 321 | 20231108 | 150100 | 11034339800 | 43250 | 43200 | 43250 | 43200 | 350 |
| 322 | 20231108 | 150000 | 11019205000 | 43200 | 43250 | 43300 | 43200 | 423 |
| 323 | 20231108 | 145900 | 11000913000 | 43250 | 43250 | 43300 | 43200 | 580 |
| 324 | 20231108 | 145800 | 10975832350 | 43300 | 43200 | 43300 | 43200 | 441 |
| 325 | 20231108 | 145700 | 10956760350 | 43250 | 43250 | 43250 | 43200 | 716 |
| 326 | 20231108 | 145600 | 10925812000 | 43200 | 43300 | 43300 | 43200 | 699 |
| 327 | 20231108 | 145500 | 10895592500 | 43250 | 43300 | 43300 | 43250 | 654 |
| 328 | 20231108 | 145400 | 10867295100 | 43300 | 43250 | 43350 | 43250 | 546 |
| 329 | 20231108 | 145300 | 10843652400 | 43250 | 43250 | 43350 | 43200 | 1680 |
| 330 | 20231108 | 145200 | 10770929000 | 43200 | 43200 | 43250 | 43200 | 572 |
| 331 | 20231108 | 145100 | 10746202450 | 43200 | 43250 | 43250 | 43200 | 478 |
| 332 | 20231108 | 145000 | 10725542000 | 43250 | 43200 | 43250 | 43200 | 488 |
| 333 | 20231108 | 144900 | 10704446550 | 43200 | 43150 | 43200 | 43150 | 481 |
| 334 | 20231108 | 144800 | 10683675600 | 43200 | 43150 | 43200 | 43150 | 461 |
| 335 | 20231108 | 144700 | 10663775400 | 43200 | 43100 | 43200 | 43100 | 819 |
| 336 | 20231108 | 144600 | 10628434100 | 43100 | 43100 | 43150 | 43100 | 529 |
| 337 | 20231108 | 144500 | 10605617600 | 43150 | 43100 | 43150 | 43000 | 784 |
| 338 | 20231108 | 144400 | 10571832500 | 43100 | 43250 | 43250 | 43050 | 1200 |
| 339 | 20231108 | 144300 | 10520091400 | 43250 | 43200 | 43250 | 43150 | 692 |
| 340 | 20231108 | 144200 | 10490197100 | 43250 | 43200 | 43250 | 43200 | 1279 |
| 341 | 20231108 | 144100 | 10434891400 | 43200 | 43200 | 43250 | 43200 | 299 |
| 342 | 20231108 | 144000 | 10421971000 | 43250 | 43350 | 43350 | 43200 | 1125 |
| 343 | 20231108 | 143900 | 10373321900 | 43350 | 43300 | 43350 | 43250 | 1011 |
| 344 | 20231108 | 143800 | 10329570450 | 43300 | 43250 | 43300 | 43250 | 505 |
| 345 | 20231108 | 143700 | 10307712250 | 43250 | 43300 | 43300 | 43200 | 386 |
| 346 | 20231108 | 143600 | 10291011150 | 43250 | 43250 | 43300 | 43200 | 388 |
| 347 | 20231108 | 143500 | 10274230350 | 43300 | 43250 | 43300 | 43250 | 806 |
| 348 | 20231108 | 143400 | 10239362500 | 43300 | 43300 | 43300 | 43250 | 807 |
| 349 | 20231108 | 143300 | 10204452600 | 43300 | 43300 | 43350 | 43250 | 1517 |
| 350 | 20231108 | 143200 | 10138762300 | 43350 | 43350 | 43400 | 43300 | 342 |
| 351 | 20231108 | 143100 | 10123933250 | 43350 | 43350 | 43400 | 43350 | 814 |
| 352 | 20231108 | 143000 | 10088629600 | 43400 | 43400 | 43450 | 43350 | 1245 |
| 353 | 20231108 | 142900 | 10034599950 | 43450 | 43450 | 43450 | 43400 | 487 |
| 354 | 20231108 | 142800 | 10013449800 | 43400 | 43400 | 43450 | 43400 | 281 |
| 355 | 20231108 | 142700 | 10001242850 | 43450 | 43450 | 43450 | 43400 | 636 |
| 356 | 20231108 | 142600 | 9973620400 | 43450 | 43400 | 43450 | 43400 | 354 |
| 357 | 20231108 | 142500 | 9958247650 | 43450 | 43400 | 43450 | 43350 | 663 |
| 358 | 20231108 | 142400 | 9929461200 | 43400 | 43400 | 43500 | 43400 | 599 |
| 359 | 20231108 | 142300 | 9903439750 | 43400 | 43500 | 43500 | 43400 | 466 |
| 360 | 20231108 | 142200 | 9883191200 | 43500 | 43500 | 43500 | 43450 | 525 |
| 361 | 20231108 | 142100 | 9860365500 | 43450 | 43400 | 43500 | 43400 | 548 |
| 362 | 20231108 | 142000 | 9836564150 | 43400 | 43350 | 43400 | 43300 | 743 |
| 363 | 20231108 | 141900 | 9804350000 | 43400 | 43250 | 43400 | 43200 | 1691 |
| 364 | 20231108 | 141800 | 9731152050 | 43300 | 43350 | 43400 | 43250 | 1420 |
| 365 | 20231108 | 141700 | 9669662650 | 43350 | 43350 | 43400 | 43350 | 431 |
| 366 | 20231108 | 141600 | 9650967800 | 43400 | 43350 | 43400 | 43350 | 496 |
| 367 | 20231108 | 141500 | 9629455050 | 43350 | 43400 | 43450 | 43350 | 468 |
| 368 | 20231108 | 141400 | 9609141950 | 43400 | 43450 | 43450 | 43350 | 566 |
| 369 | 20231108 | 141300 | 9584572850 | 43400 | 43450 | 43500 | 43400 | 710 |
| 370 | 20231108 | 141200 | 9553718100 | 43450 | 43400 | 43500 | 43400 | 105 |
| 371 | 20231108 | 141100 | 9549159150 | 43400 | 43450 | 43500 | 43350 | 2118 |
| 372 | 20231108 | 141000 | 9457235050 | 43500 | 43550 | 43550 | 43450 | 994 |
| 373 | 20231108 | 140900 | 9413991750 | 43500 | 43450 | 43550 | 43450 | 221 |
| 374 | 20231108 | 140800 | 9404376400 | 43500 | 43500 | 43500 | 43500 | 654 |
| 375 | 20231108 | 140700 | 9375927400 | 43550 | 43500 | 43550 | 43450 | 556 |
| 376 | 20231108 | 140600 | 9351743700 | 43500 | 43450 | 43550 | 43450 | 626 |
| 377 | 20231108 | 140500 | 9324515050 | 43400 | 43500 | 43550 | 43400 | 1809 |
| 378 | 20231108 | 140400 | 9245931950 | 43450 | 43550 | 43550 | 43450 | 887 |
| 379 | 20231108 | 140300 | 9207350400 | 43550 | 43550 | 43600 | 43550 | 2186 |
| 380 | 20231108 | 140200 | 9112145750 | 43550 | 43550 | 43550 | 43500 | 418 |
| 381 | 20231108 | 140100 | 9093944100 | 43550 | 43450 | 43550 | 43450 | 462 |
| 382 | 20231108 | 140000 | 9073835050 | 43500 | 43450 | 43500 | 43450 | 452 |
| 383 | 20231108 | 135900 | 9054175950 | 43500 | 43500 | 43550 | 43450 | 913 |
| 384 | 20231108 | 135800 | 9014455950 | 43500 | 43500 | 43500 | 43450 | 394 |
| 385 | 20231108 | 135700 | 8997320300 | 43500 | 43500 | 43500 | 43450 | 369 |
| 386 | 20231108 | 135600 | 8981273800 | 43450 | 43500 | 43500 | 43400 | 295 |
| 387 | 20231108 | 135500 | 8968453500 | 43500 | 43450 | 43500 | 43450 | 352 |
| 388 | 20231108 | 135400 | 8953144500 | 43500 | 43450 | 43500 | 43400 | 363 |
| 389 | 20231108 | 135300 | 8937370150 | 43400 | 43450 | 43450 | 43400 | 327 |
| 390 | 20231108 | 135200 | 8923168550 | 43450 | 43400 | 43450 | 43400 | 354 |
| 391 | 20231108 | 135100 | 8907791200 | 43450 | 43450 | 43450 | 43400 | 208 |
| 392 | 20231108 | 135000 | 8898754000 | 43400 | 43400 | 43450 | 43400 | 375 |
| 393 | 20231108 | 134900 | 8882466850 | 43450 | 43400 | 43450 | 43400 | 254 |
| 394 | 20231108 | 134800 | 8871440350 | 43400 | 43450 | 43450 | 43400 | 256 |
| 395 | 20231108 | 134700 | 8860317550 | 43450 | 43450 | 43500 | 43400 | 559 |
| 396 | 20231108 | 134600 | 8836036750 | 43500 | 43450 | 43500 | 43400 | 501 |
| 397 | 20231108 | 134500 | 8814271100 | 43450 | 43450 | 43500 | 43450 | 725 |
| 398 | 20231108 | 134400 | 8782764400 | 43450 | 43450 | 43500 | 43400 | 1431 |
| 399 | 20231108 | 134300 | 8720587500 | 43450 | 43500 | 43500 | 43450 | 589 |
| 400 | 20231108 | 134200 | 8694972200 | 43500 | 43500 | 43500 | 43450 | 356 |
| 401 | 20231108 | 134100 | 8679494550 | 43500 | 43500 | 43500 | 43450 | 545 |
| 402 | 20231108 | 134000 | 8655795450 | 43450 | 43450 | 43500 | 43450 | 921 |
| 403 | 20231108 | 133900 | 8615737650 | 43450 | 43500 | 43500 | 43450 | 464 |
| 404 | 20231108 | 133800 | 8595555900 | 43450 | 43450 | 43500 | 43450 | 667 |
| 405 | 20231108 | 133700 | 8566544350 | 43450 | 43400 | 43450 | 43400 | 249 |
| 406 | 20231108 | 133600 | 8555728250 | 43450 | 43450 | 43450 | 43400 | 373 |
| 407 | 20231108 | 133500 | 8539525900 | 43450 | 43450 | 43450 | 43400 | 568 |
| 408 | 20231108 | 133400 | 8514862500 | 43400 | 43450 | 43450 | 43400 | 148 |
| 409 | 20231108 | 133300 | 8508435300 | 43450 | 43400 | 43450 | 43350 | 705 |
| 410 | 20231108 | 133200 | 8477840900 | 43350 | 43450 | 43500 | 43350 | 1027 |
| 411 | 20231108 | 133100 | 8433251500 | 43500 | 43400 | 43500 | 43400 | 863 |
| 412 | 20231108 | 133000 | 8395771350 | 43450 | 43400 | 43450 | 43400 | 361 |
| 413 | 20231108 | 132900 | 8380089550 | 43400 | 43400 | 43450 | 43400 | 311 |
| 414 | 20231108 | 132800 | 8366581300 | 43450 | 43450 | 43450 | 43400 | 476 |
| 415 | 20231108 | 132700 | 8345902050 | 43450 | 43450 | 43450 | 43400 | 193 |
| 416 | 20231108 | 132600 | 8337517300 | 43400 | 43450 | 43450 | 43400 | 279 |
| 417 | 20231108 | 132500 | 8325401250 | 43450 | 43450 | 43450 | 43400 | 328 |
| 418 | 20231108 | 132400 | 8311151900 | 43400 | 43450 | 43500 | 43400 | 636 |
| 419 | 20231108 | 132300 | 8283537500 | 43450 | 43500 | 43500 | 43450 | 451 |
| 420 | 20231108 | 132200 | 8263931800 | 43400 | 43400 | 43450 | 43400 | 293 |
| 421 | 20231108 | 132100 | 8251204700 | 43500 | 43450 | 43500 | 43400 | 558 |
| 422 | 20231108 | 132000 | 8226959350 | 43450 | 43450 | 43500 | 43400 | 334 |
| 423 | 20231108 | 131900 | 8212447600 | 43450 | 43450 | 43500 | 43400 | 368 |
| 424 | 20231108 | 131800 | 8196456250 | 43500 | 43450 | 43500 | 43400 | 466 |
| 425 | 20231108 | 131700 | 8176208950 | 43500 | 43450 | 43500 | 43400 | 659 |
| 426 | 20231108 | 131600 | 8147563950 | 43400 | 43450 | 43450 | 43400 | 431 |
| 427 | 20231108 | 131500 | 8128848100 | 43400 | 43400 | 43450 | 43400 | 306 |
| 428 | 20231108 | 131400 | 8115556850 | 43450 | 43400 | 43450 | 43400 | 409 |
| 429 | 20231108 | 131300 | 8097787500 | 43400 | 43450 | 43450 | 43400 | 340 |
| 430 | 20231108 | 131200 | 8083021350 | 43450 | 43400 | 43450 | 43350 | 945 |
| 431 | 20231108 | 131100 | 8042006750 | 43350 | 43350 | 43350 | 43350 | 778 |
| 432 | 20231108 | 131000 | 8008280450 | 43350 | 43350 | 43350 | 43300 | 788 |
| 433 | 20231108 | 130900 | 7974151900 | 43300 | 43300 | 43300 | 43250 | 833 |
| 434 | 20231108 | 130800 | 7938085950 | 43300 | 43300 | 43300 | 43250 | 114 |
| 435 | 20231108 | 130700 | 7933150450 | 43300 | 43300 | 43300 | 43250 | 411 |
| 436 | 20231108 | 130600 | 7915357550 | 43250 | 43300 | 43300 | 43250 | 550 |
| 437 | 20231108 | 130500 | 7891561250 | 43300 | 43150 | 43300 | 43150 | 1299 |
| 438 | 20231108 | 130400 | 7835440450 | 43200 | 43200 | 43200 | 43150 | 298 |
| 439 | 20231108 | 130300 | 7822571800 | 43200 | 43200 | 43200 | 43100 | 335 |
| 440 | 20231108 | 130200 | 7808110850 | 43150 | 43150 | 43200 | 43150 | 257 |
| 441 | 20231108 | 130100 | 7797009200 | 43150 | 43150 | 43150 | 43100 | 125 |
| 442 | 20231108 | 130000 | 7791617750 | 43100 | 43100 | 43100 | 43050 | 303 |
| 443 | 20231108 | 125900 | 7778565250 | 43100 | 43050 | 43100 | 43000 | 416 |
| 444 | 20231108 | 125800 | 7760659150 | 43050 | 43050 | 43100 | 43000 | 329 |
| 445 | 20231108 | 125700 | 7746497850 | 43050 | 43150 | 43200 | 43050 | 1326 |
| 446 | 20231108 | 125600 | 7689356400 | 43100 | 43150 | 43200 | 43100 | 393 |
| 447 | 20231108 | 125500 | 7672390550 | 43150 | 43150 | 43200 | 43100 | 404 |
| 448 | 20231108 | 125400 | 7654951550 | 43150 | 43150 | 43200 | 43100 | 202 |
| 449 | 20231108 | 125300 | 7646235300 | 43150 | 43150 | 43200 | 43100 | 302 |
| 450 | 20231108 | 125200 | 7633206800 | 43150 | 43150 | 43200 | 43150 | 315 |
| 451 | 20231108 | 125100 | 7619606900 | 43150 | 43150 | 43150 | 43100 | 222 |
| 452 | 20231108 | 125000 | 7610028350 | 43150 | 43150 | 43200 | 43150 | 150 |
| 453 | 20231108 | 124900 | 7603552950 | 43200 | 43150 | 43200 | 43150 | 991 |
| 454 | 20231108 | 124800 | 7560779650 | 43150 | 43150 | 43200 | 43150 | 381 |
| 455 | 20231108 | 124700 | 7544336500 | 43200 | 43150 | 43200 | 43100 | 271 |
| 456 | 20231108 | 124600 | 7532644800 | 43150 | 43050 | 43150 | 43050 | 801 |
| 457 | 20231108 | 124500 | 7498121700 | 43100 | 43050 | 43100 | 43050 | 185 |
| 458 | 20231108 | 124400 | 7490151200 | 43100 | 43050 | 43100 | 43050 | 258 |
| 459 | 20231108 | 124300 | 7479031850 | 43050 | 43100 | 43100 | 43050 | 361 |
| 460 | 20231108 | 124200 | 7463479500 | 43100 | 43100 | 43100 | 43000 | 245 |
| 461 | 20231108 | 124100 | 7452932350 | 43050 | 43050 | 43100 | 43050 | 334 |
| 462 | 20231108 | 124000 | 7438550950 | 43000 | 43050 | 43050 | 43000 | 322 |
| 463 | 20231108 | 123900 | 7424696100 | 43000 | 43100 | 43100 | 43000 | 598 |
| 464 | 20231108 | 123800 | 7398942650 | 43100 | 43100 | 43100 | 43050 | 171 |
| 465 | 20231108 | 123700 | 7391574300 | 43050 | 43050 | 43100 | 43050 | 302 |
| 466 | 20231108 | 123600 | 7378566450 | 43000 | 43000 | 43050 | 43000 | 1103 |
| 467 | 20231108 | 123500 | 7331116500 | 43000 | 43000 | 43000 | 42950 | 306 |
| 468 | 20231108 | 123400 | 7317958800 | 43000 | 42950 | 43000 | 42950 | 229 |
| 469 | 20231108 | 123300 | 7308114850 | 42900 | 42950 | 43050 | 42900 | 781 |
| 470 | 20231108 | 123200 | 7274560600 | 43050 | 43100 | 43100 | 43000 | 739 |
| 471 | 20231108 | 123100 | 7242756400 | 43050 | 43050 | 43100 | 42950 | 515 |
| 472 | 20231108 | 123000 | 7220598150 | 43050 | 43050 | 43100 | 43050 | 569 |
| 473 | 20231108 | 122900 | 7196083300 | 43050 | 42950 | 43050 | 42950 | 376 |
| 474 | 20231108 | 122800 | 7179897950 | 43000 | 43100 | 43100 | 43000 | 248 |
| 475 | 20231108 | 122700 | 7169218750 | 43100 | 43050 | 43100 | 43050 | 291 |
| 476 | 20231108 | 122600 | 7156684000 | 43050 | 43000 | 43100 | 43000 | 396 |
| 477 | 20231108 | 122500 | 7139632400 | 42950 | 42950 | 43000 | 42950 | 334 |
| 478 | 20231108 | 122400 | 7125279200 | 42950 | 43000 | 43000 | 42950 | 367 |
| 479 | 20231108 | 122300 | 7109508900 | 43000 | 42900 | 43000 | 42900 | 436 |
| 480 | 20231108 | 122200 | 7090772250 | 42950 | 42900 | 43000 | 42900 | 1043 |
| 481 | 20231108 | 122100 | 7045988800 | 42850 | 42800 | 42900 | 42800 | 416 |
| 482 | 20231108 | 122000 | 7028159000 | 42800 | 42850 | 42850 | 42800 | 340 |
| 483 | 20231108 | 121900 | 7013591550 | 42850 | 42850 | 42900 | 42800 | 827 |
| 484 | 20231108 | 121800 | 6978155600 | 42900 | 42850 | 42900 | 42850 | 623 |
| 485 | 20231108 | 121700 | 6951448000 | 42900 | 42900 | 42950 | 42850 | 1284 |
| 486 | 20231108 | 121600 | 6896374350 | 42950 | 42950 | 42950 | 42900 | 1422 |
| 487 | 20231108 | 121500 | 6835358400 | 42900 | 42950 | 42950 | 42900 | 555 |
| 488 | 20231108 | 121400 | 6811527400 | 42950 | 43050 | 43100 | 42950 | 517 |
| 489 | 20231108 | 121300 | 6789282550 | 43050 | 43100 | 43100 | 43000 | 207 |
| 490 | 20231108 | 121200 | 6780369300 | 43100 | 43050 | 43100 | 43050 | 529 |
| 491 | 20231108 | 121100 | 6757588050 | 43050 | 43050 | 43100 | 43000 | 448 |
| 492 | 20231108 | 121000 | 6738301600 | 43050 | 43050 | 43050 | 42950 | 735 |
| 493 | 20231108 | 120900 | 6706683250 | 43000 | 42950 | 43050 | 42950 | 172 |
| 494 | 20231108 | 120800 | 6699289650 | 42900 | 43100 | 43100 | 42900 | 790 |
| 495 | 20231108 | 120700 | 6665278950 | 43150 | 43100 | 43150 | 43050 | 103 |
| 496 | 20231108 | 120600 | 6660836650 | 43150 | 42950 | 43150 | 42900 | 1271 |
| 497 | 20231108 | 120500 | 6606128100 | 43000 | 43000 | 43100 | 42900 | 1707 |
| 498 | 20231108 | 120400 | 6532695200 | 43000 | 43100 | 43150 | 43000 | 655 |
| 499 | 20231108 | 120300 | 6504484400 | 43150 | 42950 | 43300 | 42950 | 2051 |
| 500 | 20231108 | 120200 | 6416190750 | 43050 | 43200 | 43200 | 42950 | 3035 |
| 501 | 20231108 | 120100 | 6285496550 | 43300 | 43350 | 43350 | 43250 | 1700 |
| 502 | 20231108 | 120000 | 6211909400 | 43350 | 43400 | 43450 | 43350 | 1579 |
| 503 | 20231108 | 115900 | 6143437000 | 43450 | 43400 | 43450 | 43350 | 508 |
| 504 | 20231108 | 115800 | 6121385650 | 43400 | 43500 | 43500 | 43350 | 1009 |
| 505 | 20231108 | 115700 | 6077566600 | 43500 | 43450 | 43500 | 43450 | 255 |
| 506 | 20231108 | 115600 | 6066478500 | 43450 | 43500 | 43500 | 43450 | 581 |
| 507 | 20231108 | 115500 | 6041215200 | 43500 | 43450 | 43500 | 43450 | 403 |
| 508 | 20231108 | 115400 | 6023688200 | 43450 | 43450 | 43500 | 43450 | 188 |
| 509 | 20231108 | 115300 | 6015514000 | 43450 | 43450 | 43500 | 43400 | 484 |
| 510 | 20231108 | 115200 | 5994484300 | 43450 | 43450 | 43500 | 43450 | 434 |
| 511 | 20231108 | 115100 | 5975624950 | 43500 | 43500 | 43500 | 43450 | 256 |
| 512 | 20231108 | 115000 | 5964492500 | 43500 | 43500 | 43500 | 43450 | 700 |
| 513 | 20231108 | 114900 | 5934051250 | 43500 | 43450 | 43500 | 43450 | 1352 |
| 514 | 20231108 | 114800 | 5875306800 | 43400 | 43400 | 43400 | 43350 | 431 |
| 515 | 20231108 | 114700 | 5856606200 | 43350 | 43350 | 43400 | 43350 | 379 |
| 516 | 20231108 | 114600 | 5840161700 | 43400 | 43450 | 43450 | 43350 | 854 |
| 517 | 20231108 | 114500 | 5803096950 | 43450 | 43400 | 43450 | 43400 | 295 |
| 518 | 20231108 | 114400 | 5790286500 | 43400 | 43400 | 43450 | 43400 | 251 |
| 519 | 20231108 | 114300 | 5779387900 | 43400 | 43400 | 43450 | 43350 | 134 |
| 520 | 20231108 | 114200 | 5773569700 | 43400 | 43450 | 43450 | 43400 | 161 |
| 521 | 20231108 | 114100 | 5766579500 | 43400 | 43350 | 43450 | 43350 | 502 |
| 522 | 20231108 | 114000 | 5744788900 | 43350 | 43450 | 43450 | 43350 | 253 |
| 523 | 20231108 | 113900 | 5733812350 | 43400 | 43450 | 43450 | 43350 | 466 |
| 524 | 20231108 | 113800 | 5713575350 | 43450 | 43450 | 43450 | 43400 | 487 |
| 525 | 20231108 | 113700 | 5692434350 | 43450 | 43350 | 43450 | 43350 | 469 |
| 526 | 20231108 | 113600 | 5672077200 | 43350 | 43400 | 43450 | 43350 | 558 |
| 527 | 20231108 | 113500 | 5647861500 | 43400 | 43400 | 43450 | 43400 | 1337 |
| 528 | 20231108 | 113400 | 5589835650 | 43400 | 43400 | 43400 | 43350 | 113 |
| 529 | 20231108 | 113300 | 5584932150 | 43350 | 43350 | 43400 | 43300 | 608 |
| 530 | 20231108 | 113200 | 5558575500 | 43350 | 43350 | 43350 | 43300 | 200 |
| 531 | 20231108 | 113100 | 5549908650 | 43350 | 43250 | 43350 | 43250 | 269 |
| 532 | 20231108 | 113000 | 5538257350 | 43250 | 43300 | 43300 | 43250 | 249 |
| 533 | 20231108 | 112900 | 5527481600 | 43300 | 43250 | 43300 | 43250 | 182 |
| 534 | 20231108 | 112800 | 5519605300 | 43250 | 43250 | 43300 | 43250 | 335 |
| 535 | 20231108 | 112700 | 5505113700 | 43300 | 43250 | 43300 | 43250 | 420 |
| 536 | 20231108 | 112600 | 5486929150 | 43250 | 43300 | 43300 | 43250 | 462 |
| 537 | 20231108 | 112500 | 5466931600 | 43300 | 43300 | 43300 | 43250 | 213 |
| 538 | 20231108 | 112400 | 5457712900 | 43300 | 43250 | 43300 | 43250 | 62 |
| 539 | 20231108 | 112300 | 5455028550 | 43250 | 43250 | 43300 | 43200 | 476 |
| 540 | 20231108 | 112200 | 5434446150 | 43300 | 43250 | 43300 | 43250 | 347 |
| 541 | 20231108 | 112100 | 5419431250 | 43300 | 43250 | 43300 | 43250 | 61 |
| 542 | 20231108 | 112000 | 5416790300 | 43300 | 43300 | 43300 | 43250 | 227 |
| 543 | 20231108 | 111900 | 5406967550 | 43300 | 43250 | 43300 | 43250 | 211 |
| 544 | 20231108 | 111800 | 5397834200 | 43250 | 43250 | 43300 | 43200 | 437 |
| 545 | 20231108 | 111700 | 5378927050 | 43250 | 43300 | 43300 | 43250 | 201 |
| 546 | 20231108 | 111600 | 5370227800 | 43300 | 43300 | 43300 | 43250 | 393 |
| 547 | 20231108 | 111500 | 5353217350 | 43300 | 43300 | 43300 | 43250 | 131 |
| 548 | 20231108 | 111400 | 5347546750 | 43250 | 43300 | 43300 | 43200 | 659 |
| 549 | 20231108 | 111300 | 5319022450 | 43250 | 43250 | 43300 | 43250 | 360 |
| 550 | 20231108 | 111200 | 5303447400 | 43300 | 43150 | 43300 | 43150 | 858 |
| 551 | 20231108 | 111100 | 5266367450 | 43100 | 43150 | 43200 | 43100 | 386 |
| 552 | 20231108 | 111000 | 5249712650 | 43100 | 43150 | 43150 | 43050 | 113 |
| 553 | 20231108 | 110900 | 5244847750 | 43050 | 43050 | 43100 | 42950 | 2297 |
| 554 | 20231108 | 110800 | 5146110250 | 43050 | 43050 | 43050 | 43050 | 78 |
| 555 | 20231108 | 110700 | 5142752350 | 43050 | 43000 | 43050 | 43000 | 281 |
| 556 | 20231108 | 110600 | 5130666150 | 43000 | 43100 | 43100 | 43000 | 517 |
| 557 | 20231108 | 110500 | 5108417950 | 43100 | 43000 | 43100 | 43000 | 107 |
| 558 | 20231108 | 110400 | 5103813150 | 43050 | 43000 | 43050 | 42950 | 270 |
| 559 | 20231108 | 110300 | 5092204100 | 43000 | 43000 | 43000 | 42950 | 382 |
| 560 | 20231108 | 110200 | 5075786500 | 43000 | 43000 | 43050 | 43000 | 361 |
| 561 | 20231108 | 110100 | 5060258450 | 43050 | 42950 | 43050 | 42950 | 947 |
| 562 | 20231108 | 110000 | 5019541950 | 42950 | 43000 | 43050 | 42950 | 362 |
| 563 | 20231108 | 105900 | 5003979400 | 43050 | 43050 | 43100 | 43000 | 645 |
| 564 | 20231108 | 105800 | 4976224750 | 43000 | 43000 | 43050 | 43000 | 190 |
| 565 | 20231108 | 105700 | 4968051900 | 43050 | 43000 | 43050 | 43000 | 200 |
| 566 | 20231108 | 105600 | 4959443650 | 43050 | 43000 | 43050 | 43000 | 318 |
| 567 | 20231108 | 105500 | 4945762750 | 43000 | 43000 | 43050 | 43000 | 388 |
| 568 | 20231108 | 105400 | 4929070200 | 43000 | 43000 | 43000 | 42950 | 332 |
| 569 | 20231108 | 105300 | 4914794600 | 42950 | 42950 | 43000 | 42950 | 537 |
| 570 | 20231108 | 105200 | 4891720050 | 42950 | 43100 | 43150 | 42950 | 483 |
| 571 | 20231108 | 105100 | 4870935950 | 43150 | 43000 | 43150 | 43000 | 1625 |
| 572 | 20231108 | 105000 | 4800951200 | 43050 | 43000 | 43050 | 42950 | 557 |
| 573 | 20231108 | 104900 | 4776998800 | 43050 | 43050 | 43050 | 42950 | 1774 |
| 574 | 20231108 | 104800 | 4700719000 | 43000 | 43100 | 43100 | 43000 | 695 |
| 575 | 20231108 | 104700 | 4670812100 | 43050 | 43100 | 43100 | 43050 | 226 |
| 576 | 20231108 | 104600 | 4661078100 | 43050 | 43100 | 43100 | 43050 | 330 |
| 577 | 20231108 | 104500 | 4646861650 | 43100 | 43100 | 43150 | 43100 | 264 |
| 578 | 20231108 | 104400 | 4635478950 | 43100 | 43150 | 43150 | 43100 | 310 |
| 579 | 20231108 | 104300 | 4622113100 | 43050 | 43100 | 43150 | 43050 | 911 |
| 580 | 20231108 | 104200 | 4582828150 | 43100 | 43150 | 43150 | 43100 | 575 |
| 581 | 20231108 | 104100 | 4558042450 | 43100 | 43100 | 43150 | 43100 | 320 |
| 582 | 20231108 | 104000 | 4544243150 | 43100 | 43200 | 43200 | 43100 | 626 |
| 583 | 20231108 | 103900 | 4517254250 | 43200 | 43200 | 43200 | 43150 | 104 |
| 584 | 20231108 | 103800 | 4512762050 | 43150 | 43100 | 43200 | 43100 | 587 |
| 585 | 20231108 | 103700 | 4487434900 | 43100 | 43150 | 43150 | 43100 | 173 |
| 586 | 20231108 | 103600 | 4479973950 | 43150 | 43150 | 43200 | 43100 | 254 |
| 587 | 20231108 | 103500 | 4469016500 | 43200 | 43100 | 43200 | 43100 | 368 |
| 588 | 20231108 | 103400 | 4453137850 | 43200 | 43250 | 43250 | 43100 | 407 |
| 589 | 20231108 | 103300 | 4435575800 | 43200 | 43200 | 43250 | 43150 | 286 |
| 590 | 20231108 | 103200 | 4423221500 | 43200 | 43100 | 43200 | 43100 | 499 |
| 591 | 20231108 | 103100 | 4401673500 | 43100 | 43300 | 43300 | 43100 | 841 |
| 592 | 20231108 | 103000 | 4365330250 | 43250 | 43300 | 43350 | 43250 | 403 |
| 593 | 20231108 | 102900 | 4347881950 | 43300 | 43300 | 43350 | 43300 | 870 |
| 594 | 20231108 | 102800 | 4310208250 | 43350 | 43250 | 43350 | 43250 | 696 |
| 595 | 20231108 | 102700 | 4280073300 | 43250 | 43350 | 43400 | 43200 | 2095 |
| 596 | 20231108 | 102600 | 4189385250 | 43350 | 43400 | 43450 | 43350 | 679 |
| 597 | 20231108 | 102500 | 4159915650 | 43400 | 43400 | 43450 | 43400 | 360 |
| 598 | 20231108 | 102400 | 4144287750 | 43400 | 43550 | 43550 | 43400 | 880 |
| 599 | 20231108 | 102300 | 4106034050 | 43500 | 43500 | 43550 | 43450 | 809 |
| 600 | 20231108 | 102200 | 4070842800 | 43550 | 43500 | 43550 | 43500 | 1239 |
| 601 | 20231108 | 102100 | 4016943250 | 43550 | 43500 | 43600 | 43500 | 1684 |
| 602 | 20231108 | 102000 | 3943611000 | 43550 | 43450 | 43600 | 43450 | 3586 |
| 603 | 20231108 | 101900 | 3787561750 | 43500 | 43450 | 43500 | 43450 | 334 |
| 604 | 20231108 | 101800 | 3773038000 | 43450 | 43450 | 43500 | 43400 | 1267 |
| 605 | 20231108 | 101700 | 3717962500 | 43400 | 43450 | 43450 | 43400 | 556 |
| 606 | 20231108 | 101600 | 3693810250 | 43450 | 43450 | 43500 | 43450 | 441 |
| 607 | 20231108 | 101500 | 3674641650 | 43500 | 43400 | 43500 | 43400 | 1867 |
| 608 | 20231108 | 101400 | 3593525350 | 43400 | 43400 | 43400 | 43350 | 390 |
| 609 | 20231108 | 101300 | 3576600350 | 43400 | 43400 | 43450 | 43350 | 559 |
| 610 | 20231108 | 101200 | 3552339650 | 43400 | 43400 | 43400 | 43350 | 400 |
| 611 | 20231108 | 101100 | 3534985300 | 43400 | 43400 | 43400 | 43300 | 419 |
| 612 | 20231108 | 101000 | 3516834350 | 43350 | 43450 | 43450 | 43350 | 504 |
| 613 | 20231108 | 100900 | 3494958700 | 43400 | 43250 | 43400 | 43250 | 861 |
| 614 | 20231108 | 100800 | 3457622150 | 43250 | 43200 | 43300 | 43200 | 230 |
| 615 | 20231108 | 100700 | 3447669700 | 43250 | 43250 | 43300 | 43250 | 446 |
| 616 | 20231108 | 100600 | 3428377550 | 43250 | 43350 | 43400 | 43250 | 815 |
| 617 | 20231108 | 100500 | 3393055650 | 43350 | 43300 | 43400 | 43300 | 907 |
| 618 | 20231108 | 100400 | 3353740500 | 43300 | 43300 | 43350 | 43300 | 157 |
| 619 | 20231108 | 100300 | 3346939450 | 43300 | 43250 | 43300 | 43250 | 690 |
| 620 | 20231108 | 100200 | 3317074350 | 43300 | 43050 | 43300 | 43050 | 1745 |
| 621 | 20231108 | 100100 | 3241791700 | 43000 | 43050 | 43050 | 42950 | 1095 |
| 622 | 20231108 | 100000 | 3194693900 | 43050 | 43150 | 43150 | 43050 | 569 |
| 623 | 20231108 | 095900 | 3170188800 | 43100 | 43100 | 43100 | 43050 | 321 |
| 624 | 20231108 | 095800 | 3156355300 | 43100 | 43150 | 43150 | 43100 | 217 |
| 625 | 20231108 | 095700 | 3146996850 | 43150 | 43100 | 43200 | 43100 | 466 |
| 626 | 20231108 | 095600 | 3126893500 | 43150 | 43150 | 43150 | 43100 | 494 |
| 627 | 20231108 | 095500 | 3105579550 | 43150 | 43150 | 43200 | 43150 | 240 |
| 628 | 20231108 | 095400 | 3095218250 | 43150 | 43150 | 43150 | 43050 | 938 |
| 629 | 20231108 | 095300 | 3054786250 | 43150 | 43150 | 43200 | 43100 | 536 |
| 630 | 20231108 | 095200 | 3031665100 | 43100 | 43150 | 43150 | 43000 | 1480 |
| 631 | 20231108 | 095100 | 2967908150 | 43100 | 43150 | 43150 | 43100 | 201 |
| 632 | 20231108 | 095000 | 2959237950 | 43150 | 43000 | 43150 | 42950 | 904 |
| 633 | 20231108 | 094900 | 2920340450 | 42950 | 43050 | 43050 | 42950 | 1042 |
| 634 | 20231108 | 094800 | 2875503000 | 43050 | 43150 | 43200 | 43050 | 1837 |
| 635 | 20231108 | 094700 | 2796339100 | 43150 | 43150 | 43200 | 43150 | 305 |
| 636 | 20231108 | 094600 | 2783171700 | 43200 | 43150 | 43200 | 43150 | 315 |
| 637 | 20231108 | 094500 | 2769570650 | 43250 | 43200 | 43400 | 43200 | 772 |
| 638 | 20231108 | 094400 | 2736165750 | 43200 | 43400 | 43400 | 43200 | 924 |
| 639 | 20231108 | 094300 | 2696144550 | 43400 | 43400 | 43400 | 43300 | 824 |
| 640 | 20231108 | 094200 | 2660407100 | 43400 | 43350 | 43450 | 43350 | 1730 |
| 641 | 20231108 | 094100 | 2585319250 | 43350 | 43200 | 43400 | 43200 | 1591 |
| 642 | 20231108 | 094000 | 2516419900 | 43200 | 43200 | 43250 | 43200 | 149 |
| 643 | 20231108 | 093900 | 2509979700 | 43250 | 43250 | 43250 | 43200 | 579 |
| 644 | 20231108 | 093800 | 2484947850 | 43250 | 43300 | 43300 | 43250 | 265 |
| 645 | 20231108 | 093700 | 2473479150 | 43300 | 43150 | 43350 | 43000 | 3263 |
| 646 | 20231108 | 093600 | 2332696550 | 43150 | 43200 | 43200 | 43100 | 677 |
| 647 | 20231108 | 093500 | 2303473850 | 43200 | 43200 | 43250 | 43200 | 166 |
| 648 | 20231108 | 093400 | 2296300000 | 43250 | 43150 | 43300 | 43150 | 763 |
| 649 | 20231108 | 093300 | 2263318400 | 43150 | 43250 | 43300 | 43100 | 1226 |
| 650 | 20231108 | 093200 | 2210336100 | 43250 | 43300 | 43300 | 43250 | 447 |
| 651 | 20231108 | 093100 | 2190988900 | 43300 | 43250 | 43300 | 43200 | 582 |
| 652 | 20231108 | 093000 | 2165823600 | 43250 | 43200 | 43300 | 43200 | 434 |
| 653 | 20231108 | 092900 | 2147059100 | 43250 | 43050 | 43250 | 43050 | 726 |
| 654 | 20231108 | 092800 | 2115693800 | 43050 | 43000 | 43100 | 43000 | 603 |
| 655 | 20231108 | 092700 | 2089751600 | 43050 | 43100 | 43150 | 43050 | 731 |
| 656 | 20231108 | 092600 | 2058254450 | 43050 | 42950 | 43050 | 42900 | 500 |
| 657 | 20231108 | 092500 | 2036755700 | 42950 | 42950 | 43000 | 42950 | 580 |
| 658 | 20231108 | 092400 | 2011841850 | 42950 | 43000 | 43000 | 42900 | 1622 |
| 659 | 20231108 | 092300 | 1942216800 | 42950 | 43000 | 43050 | 42900 | 1155 |
| 660 | 20231108 | 092200 | 1892573650 | 43000 | 43150 | 43200 | 43000 | 1316 |
| 661 | 20231108 | 092100 | 1835823550 | 43150 | 43200 | 43250 | 43150 | 819 |
| 662 | 20231108 | 092000 | 1800453650 | 43200 | 43350 | 43350 | 43200 | 640 |
| 663 | 20231108 | 091900 | 1772776400 | 43350 | 43050 | 43350 | 43050 | 1579 |
| 664 | 20231108 | 091800 | 1704495800 | 43050 | 42950 | 43050 | 42900 | 1678 |
| 665 | 20231108 | 091700 | 1632330600 | 42900 | 42900 | 43000 | 42900 | 371 |
| 666 | 20231108 | 091600 | 1616398550 | 42900 | 42850 | 43000 | 42800 | 926 |
| 667 | 20231108 | 091500 | 1576680450 | 42900 | 42800 | 42950 | 42750 | 1668 |
| 668 | 20231108 | 091400 | 1505235800 | 42750 | 42850 | 42900 | 42750 | 2966 |
| 669 | 20231108 | 091300 | 1378218650 | 42900 | 42900 | 42900 | 42850 | 1403 |
| 670 | 20231108 | 091200 | 1318041350 | 42900 | 43050 | 43050 | 42850 | 1506 |
| 671 | 20231108 | 091100 | 1253396900 | 43100 | 43150 | 43200 | 43100 | 2731 |
| 672 | 20231108 | 091000 | 1135586500 | 43150 | 43100 | 43150 | 42950 | 2644 |
| 673 | 20231108 | 090900 | 1021879100 | 43100 | 43100 | 43250 | 43100 | 721 |
| 674 | 20231108 | 090800 | 990751350 | 43100 | 43300 | 43300 | 43100 | 814 |
| 675 | 20231108 | 090700 | 955554150 | 43350 | 43300 | 43350 | 43200 | 744 |
| 676 | 20231108 | 090600 | 923363000 | 43350 | 43100 | 43350 | 43050 | 1490 |
| 677 | 20231108 | 090500 | 858955100 | 43050 | 43150 | 43450 | 43050 | 2533 |
| 678 | 20231108 | 090400 | 749392250 | 43150 | 43150 | 43250 | 43050 | 1388 |
| 679 | 20231108 | 090300 | 689509400 | 43100 | 43150 | 43150 | 42850 | 2181 |
| 680 | 20231108 | 090200 | 595734700 | 43200 | 43500 | 43500 | 43150 | 2031 |
| 681 | 20231108 | 090100 | 507869800 | 43500 | 43050 | 43500 | 42950 | 5224 |
| 682 | 20231108 | 090000 | 282326550 | 43100 | 43100 | 43100 | 42600 | 6475 |