37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 202200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 3 | 20231107 | 202100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20231107 | 202000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20231107 | 201900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20231107 | 201800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20231107 | 201700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20231107 | 201600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20231107 | 201500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20231107 | 201400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20231107 | 201300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20231107 | 201200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20231107 | 201100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20231107 | 201000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20231107 | 200900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20231107 | 200800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20231107 | 200700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20231107 | 200600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20231107 | 200500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20231107 | 200400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20231107 | 200300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20231107 | 200200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20231107 | 200100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20231107 | 200000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20231107 | 195900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20231107 | 195800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20231107 | 195700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20231107 | 195600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20231107 | 195500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20231107 | 195400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20231107 | 195300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20231107 | 195200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 33 | 20231107 | 195100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20231107 | 195000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20231107 | 194900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20231107 | 194800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20231107 | 194700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20231107 | 194600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20231107 | 194500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20231107 | 194400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20231107 | 194300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20231107 | 194200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20231107 | 194100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20231107 | 194000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20231107 | 193900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20231107 | 193800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20231107 | 193700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20231107 | 193600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20231107 | 193500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20231107 | 193400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20231107 | 193300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20231107 | 193200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20231107 | 193100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20231107 | 193000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20231107 | 192900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20231107 | 192800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20231107 | 192700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20231107 | 192600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20231107 | 192500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20231107 | 192400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20231107 | 192300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20231107 | 192200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 63 | 20231107 | 192100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20231107 | 192000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20231107 | 191900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20231107 | 191800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20231107 | 191700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20231107 | 191600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20231107 | 191500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20231107 | 191400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20231107 | 191300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20231107 | 191200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20231107 | 191100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20231107 | 191000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20231107 | 190900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20231107 | 190800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20231107 | 190700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20231107 | 190600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20231107 | 190500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20231107 | 190400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20231107 | 190300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20231107 | 190200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20231107 | 190100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20231107 | 190000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20231107 | 185900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20231107 | 185800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20231107 | 185700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20231107 | 185600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20231107 | 185500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20231107 | 185400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20231107 | 185300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20231107 | 185200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 93 | 20231107 | 185100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20231107 | 185000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20231107 | 184900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20231107 | 184800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20231107 | 184700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20231107 | 184600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20231107 | 184500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20231107 | 184400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20231107 | 184300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20231107 | 184200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20231107 | 184100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20231107 | 184000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20231107 | 183900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20231107 | 183800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20231107 | 183700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20231107 | 183600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20231107 | 183500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20231107 | 183400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20231107 | 183300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20231107 | 183200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20231107 | 183100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20231107 | 183000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20231107 | 182900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20231107 | 182800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20231107 | 182700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20231107 | 182600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20231107 | 182500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20231107 | 182400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20231107 | 182300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20231107 | 182200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 123 | 20231107 | 182100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20231107 | 182000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20231107 | 181900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20231107 | 181800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20231107 | 181700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20231107 | 181600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20231107 | 181500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20231107 | 181400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20231107 | 181300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20231107 | 181200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20231107 | 181100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20231107 | 181000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20231107 | 180900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20231107 | 180800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20231107 | 180700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20231107 | 180600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20231107 | 180500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20231107 | 180400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20231107 | 180300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20231107 | 180200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20231107 | 180100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20231107 | 180000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20231107 | 175900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20231107 | 175800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20231107 | 175700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20231107 | 175600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20231107 | 175500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20231107 | 175400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20231107 | 175300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20231107 | 175200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 153 | 20231107 | 175100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20231107 | 175000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20231107 | 174900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20231107 | 174800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20231107 | 174700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20231107 | 174600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20231107 | 174500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20231107 | 174400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20231107 | 174300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20231107 | 174200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20231107 | 174100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20231107 | 174000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20231107 | 173900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20231107 | 173800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20231107 | 173700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20231107 | 173600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20231107 | 173500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20231107 | 173400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20231107 | 173300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20231107 | 173200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20231107 | 173100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20231107 | 173000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20231107 | 172900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20231107 | 172800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20231107 | 172700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20231107 | 172600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20231107 | 172500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20231107 | 172400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20231107 | 172300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20231107 | 172200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 183 | 20231107 | 172100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20231107 | 172000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20231107 | 171900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20231107 | 171800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20231107 | 171700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20231107 | 171600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20231107 | 171500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20231107 | 171400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20231107 | 171300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20231107 | 171200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20231107 | 171100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20231107 | 171000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20231107 | 170900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20231107 | 170800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20231107 | 170700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20231107 | 170600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20231107 | 170500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20231107 | 170400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20231107 | 170300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20231107 | 170200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20231107 | 170100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20231107 | 170000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20231107 | 165900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20231107 | 165800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20231107 | 165700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20231107 | 165600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20231107 | 165500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20231107 | 165400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20231107 | 165300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20231107 | 165200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 213 | 20231107 | 165100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20231107 | 165000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20231107 | 164900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20231107 | 164800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20231107 | 164700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20231107 | 164600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20231107 | 164500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20231107 | 164400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20231107 | 164300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20231107 | 164200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20231107 | 164100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20231107 | 164000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20231107 | 163900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20231107 | 163800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20231107 | 163700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20231107 | 163600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20231107 | 163500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20231107 | 163400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20231107 | 163300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20231107 | 163200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20231107 | 163100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20231107 | 163000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20231107 | 162900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20231107 | 162800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20231107 | 162700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20231107 | 162600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20231107 | 162500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20231107 | 162400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20231107 | 162300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20231107 | 162200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 243 | 20231107 | 162100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20231107 | 162000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20231107 | 161900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20231107 | 161800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20231107 | 161700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20231107 | 161600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20231107 | 161500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20231107 | 161400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20231107 | 161300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20231107 | 161200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20231107 | 161100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20231107 | 161000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20231107 | 160900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20231107 | 160800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20231107 | 160700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20231107 | 160600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20231107 | 160500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20231107 | 160400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20231107 | 160300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20231107 | 160200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20231107 | 160100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20231107 | 160000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20231107 | 155900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 266 | 20231107 | 155800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20231107 | 155700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20231107 | 155600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20231107 | 155500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20231107 | 155400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20231107 | 155300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20231107 | 155200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 273 | 20231107 | 155100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20231107 | 155000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20231107 | 154900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20231107 | 154800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20231107 | 154700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 278 | 20231107 | 154600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 279 | 20231107 | 154500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 280 | 20231107 | 154400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 281 | 20231107 | 154300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 282 | 20231107 | 154200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 283 | 20231107 | 154100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 284 | 20231107 | 154000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 285 | 20231107 | 153900 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 286 | 20231107 | 153800 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 287 | 20231107 | 153700 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 288 | 20231107 | 153600 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 289 | 20231107 | 153500 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 290 | 20231107 | 153400 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 291 | 20231107 | 153300 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20231107 | 153200 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 293 | 20231107 | 153100 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 0 |
| 294 | 20231107 | 153000 | 16156673950 | 43800 | 43800 | 43800 | 43800 | 31468 |
| 295 | 20231107 | 152900 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 296 | 20231107 | 152800 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 297 | 20231107 | 152700 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 298 | 20231107 | 152600 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 299 | 20231107 | 152500 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 300 | 20231107 | 152400 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 301 | 20231107 | 152300 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 302 | 20231107 | 152200 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 303 | 20231107 | 152100 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 304 | 20231107 | 152000 | 14778375550 | 43800 | 43800 | 43800 | 43800 | 0 |
| 305 | 20231107 | 151900 | 14778375550 | 43800 | 43800 | 43800 | 43750 | 682 |
| 306 | 20231107 | 151800 | 14748519550 | 43750 | 43750 | 43800 | 43750 | 740 |
| 307 | 20231107 | 151700 | 14716136850 | 43750 | 43850 | 43900 | 43750 | 1456 |
| 308 | 20231107 | 151600 | 14652326500 | 43850 | 43850 | 43850 | 43800 | 1185 |
| 309 | 20231107 | 151500 | 14600388050 | 43850 | 43800 | 43850 | 43750 | 1896 |
| 310 | 20231107 | 151400 | 14517341750 | 43800 | 43850 | 43850 | 43800 | 1557 |
| 311 | 20231107 | 151300 | 14449127500 | 43850 | 43800 | 43850 | 43800 | 1146 |
| 312 | 20231107 | 151200 | 14398900850 | 43850 | 43850 | 43850 | 43800 | 2033 |
| 313 | 20231107 | 151100 | 14309810800 | 43850 | 43850 | 43850 | 43800 | 1433 |
| 314 | 20231107 | 151000 | 14246997550 | 43850 | 43900 | 43900 | 43800 | 1156 |
| 315 | 20231107 | 150900 | 14196331650 | 43900 | 43850 | 43900 | 43800 | 2167 |
| 316 | 20231107 | 150800 | 14101317500 | 43950 | 43800 | 43950 | 43800 | 1778 |
| 317 | 20231107 | 150700 | 14023340200 | 43850 | 43900 | 43900 | 43800 | 1868 |
| 318 | 20231107 | 150600 | 13941419000 | 43900 | 44000 | 44000 | 43800 | 1626 |
| 319 | 20231107 | 150500 | 13870032200 | 44000 | 43950 | 44000 | 43900 | 2228 |
| 320 | 20231107 | 150400 | 13772116600 | 43950 | 43900 | 44000 | 43900 | 800 |
| 321 | 20231107 | 150300 | 13736953650 | 43950 | 43900 | 43950 | 43850 | 1167 |
| 322 | 20231107 | 150200 | 13685741400 | 43900 | 43900 | 44050 | 43850 | 1898 |
| 323 | 20231107 | 150100 | 13602360550 | 43950 | 43900 | 44000 | 43850 | 671 |
| 324 | 20231107 | 150000 | 13572890150 | 43900 | 43850 | 43900 | 43800 | 1886 |
| 325 | 20231107 | 145900 | 13490203250 | 43850 | 43800 | 43850 | 43800 | 734 |
| 326 | 20231107 | 145800 | 13458019150 | 43850 | 43800 | 43850 | 43800 | 652 |
| 327 | 20231107 | 145700 | 13429445200 | 43850 | 43900 | 43900 | 43800 | 1371 |
| 328 | 20231107 | 145600 | 13369344950 | 43900 | 43950 | 44050 | 43900 | 1970 |
| 329 | 20231107 | 145500 | 13282781150 | 44050 | 43950 | 44050 | 43900 | 829 |
| 330 | 20231107 | 145400 | 13246318900 | 44000 | 43900 | 44000 | 43850 | 1246 |
| 331 | 20231107 | 145300 | 13191606600 | 43900 | 43950 | 44000 | 43850 | 1456 |
| 332 | 20231107 | 145200 | 13127676500 | 44050 | 44000 | 44050 | 43950 | 964 |
| 333 | 20231107 | 145100 | 13085287050 | 44000 | 43850 | 44000 | 43850 | 761 |
| 334 | 20231107 | 145000 | 13051851550 | 43900 | 43850 | 43900 | 43800 | 678 |
| 335 | 20231107 | 144900 | 13022127600 | 43850 | 43850 | 43900 | 43800 | 690 |
| 336 | 20231107 | 144800 | 12991873350 | 43800 | 43600 | 43800 | 43600 | 695 |
| 337 | 20231107 | 144700 | 12961498550 | 43700 | 43900 | 43900 | 43600 | 3038 |
| 338 | 20231107 | 144600 | 12828533900 | 43900 | 44050 | 44050 | 43850 | 1332 |
| 339 | 20231107 | 144500 | 12770007000 | 44050 | 44000 | 44050 | 43950 | 1045 |
| 340 | 20231107 | 144400 | 12724006900 | 44050 | 44100 | 44150 | 44000 | 1035 |
| 341 | 20231107 | 144300 | 12678402350 | 44100 | 44000 | 44100 | 43950 | 715 |
| 342 | 20231107 | 144200 | 12646915400 | 44000 | 43900 | 44000 | 43900 | 1116 |
| 343 | 20231107 | 144100 | 12597868100 | 43850 | 43850 | 43900 | 43850 | 569 |
| 344 | 20231107 | 144000 | 12572897900 | 43900 | 44000 | 44050 | 43850 | 1028 |
| 345 | 20231107 | 143900 | 12527745350 | 44000 | 44100 | 44150 | 44000 | 1021 |
| 346 | 20231107 | 143800 | 12482743850 | 44100 | 44050 | 44150 | 44000 | 1459 |
| 347 | 20231107 | 143700 | 12418403150 | 44150 | 43950 | 44150 | 43950 | 1463 |
| 348 | 20231107 | 143600 | 12353998650 | 43900 | 44000 | 44050 | 43850 | 1049 |
| 349 | 20231107 | 143500 | 12307898500 | 44000 | 44200 | 44200 | 44000 | 1105 |
| 350 | 20231107 | 143400 | 12259155600 | 44200 | 43950 | 44200 | 43800 | 910 |
| 351 | 20231107 | 143300 | 12219097700 | 43950 | 43800 | 43950 | 43750 | 864 |
| 352 | 20231107 | 143200 | 12181231350 | 43750 | 43800 | 43900 | 43750 | 856 |
| 353 | 20231107 | 143100 | 12143757250 | 43800 | 43900 | 43900 | 43750 | 968 |
| 354 | 20231107 | 143000 | 12101353200 | 43850 | 43750 | 43850 | 43750 | 779 |
| 355 | 20231107 | 142900 | 12067235750 | 43750 | 43650 | 43750 | 43650 | 1138 |
| 356 | 20231107 | 142800 | 12017498100 | 43650 | 43650 | 43650 | 43600 | 677 |
| 357 | 20231107 | 142700 | 11987949000 | 43650 | 43650 | 43650 | 43600 | 745 |
| 358 | 20231107 | 142600 | 11955451850 | 43650 | 43600 | 43700 | 43600 | 781 |
| 359 | 20231107 | 142500 | 11921358300 | 43650 | 43700 | 43750 | 43650 | 974 |
| 360 | 20231107 | 142400 | 11878788150 | 43650 | 43750 | 43850 | 43650 | 754 |
| 361 | 20231107 | 142300 | 11845792550 | 43750 | 43800 | 43900 | 43700 | 913 |
| 362 | 20231107 | 142200 | 11805792250 | 43750 | 44200 | 44200 | 43700 | 2334 |
| 363 | 20231107 | 142100 | 11703016000 | 44200 | 44250 | 44250 | 44050 | 1034 |
| 364 | 20231107 | 142000 | 11657371450 | 44100 | 44200 | 44300 | 44100 | 2125 |
| 365 | 20231107 | 141900 | 11563421850 | 44200 | 44100 | 44200 | 44050 | 1551 |
| 366 | 20231107 | 141800 | 11494936500 | 44100 | 44200 | 44200 | 44000 | 1224 |
| 367 | 20231107 | 141700 | 11440925450 | 44050 | 44100 | 44200 | 43950 | 2225 |
| 368 | 20231107 | 141600 | 11342846400 | 44100 | 44000 | 44150 | 44000 | 730 |
| 369 | 20231107 | 141500 | 11310629900 | 44150 | 44150 | 44200 | 44000 | 2263 |
| 370 | 20231107 | 141400 | 11210846250 | 44150 | 44050 | 44250 | 44050 | 2477 |
| 371 | 20231107 | 141300 | 11101478000 | 44050 | 44000 | 44050 | 43850 | 1440 |
| 372 | 20231107 | 141200 | 11038127950 | 44000 | 43900 | 44000 | 43850 | 1655 |
| 373 | 20231107 | 141100 | 10965417850 | 43850 | 43950 | 43950 | 43850 | 1200 |
| 374 | 20231107 | 141000 | 10912684350 | 43850 | 43950 | 43950 | 43800 | 1814 |
| 375 | 20231107 | 140900 | 10833046550 | 43950 | 43700 | 43950 | 43700 | 2413 |
| 376 | 20231107 | 140800 | 10727369000 | 43700 | 43650 | 43750 | 43600 | 1117 |
| 377 | 20231107 | 140700 | 10678567650 | 43650 | 43700 | 43750 | 43600 | 1715 |
| 378 | 20231107 | 140600 | 10603645550 | 43700 | 43700 | 43750 | 43600 | 1390 |
| 379 | 20231107 | 140500 | 10542917800 | 43600 | 43650 | 43700 | 43600 | 1844 |
| 380 | 20231107 | 140400 | 10462417500 | 43650 | 43600 | 43650 | 43550 | 858 |
| 381 | 20231107 | 140300 | 10424993650 | 43550 | 43550 | 43650 | 43550 | 809 |
| 382 | 20231107 | 140200 | 10389729150 | 43500 | 43400 | 43650 | 43400 | 1349 |
| 383 | 20231107 | 140100 | 10331001850 | 43450 | 43500 | 43550 | 43450 | 965 |
| 384 | 20231107 | 140000 | 10289031950 | 43550 | 43600 | 43650 | 43500 | 1905 |
| 385 | 20231107 | 135900 | 10205959800 | 43550 | 43550 | 43650 | 43500 | 1469 |
| 386 | 20231107 | 135800 | 10141930600 | 43600 | 43500 | 43600 | 43450 | 1675 |
| 387 | 20231107 | 135700 | 10069049050 | 43500 | 43400 | 43500 | 43400 | 539 |
| 388 | 20231107 | 135600 | 10045624400 | 43450 | 43450 | 43450 | 43400 | 845 |
| 389 | 20231107 | 135500 | 10008923500 | 43450 | 43400 | 43450 | 43400 | 645 |
| 390 | 20231107 | 135400 | 9980906750 | 43400 | 43400 | 43450 | 43350 | 829 |
| 391 | 20231107 | 135300 | 9944936150 | 43300 | 43350 | 43350 | 43300 | 905 |
| 392 | 20231107 | 135200 | 9905711300 | 43350 | 43150 | 43350 | 43150 | 701 |
| 393 | 20231107 | 135100 | 9875377000 | 43250 | 43200 | 43250 | 43150 | 1355 |
| 394 | 20231107 | 135000 | 9816832700 | 43200 | 43100 | 43200 | 43100 | 1285 |
| 395 | 20231107 | 134900 | 9761382600 | 43050 | 43050 | 43150 | 43050 | 931 |
| 396 | 20231107 | 134800 | 9721267050 | 43050 | 43050 | 43150 | 43050 | 1002 |
| 397 | 20231107 | 134700 | 9678114100 | 43000 | 43050 | 43050 | 43000 | 407 |
| 398 | 20231107 | 134600 | 9660594600 | 43050 | 43050 | 43100 | 43000 | 728 |
| 399 | 20231107 | 134500 | 9629245350 | 43050 | 43050 | 43100 | 42950 | 648 |
| 400 | 20231107 | 134400 | 9601374100 | 43050 | 43000 | 43050 | 42950 | 829 |
| 401 | 20231107 | 134300 | 9565728550 | 43000 | 42950 | 43000 | 42900 | 287 |
| 402 | 20231107 | 134200 | 9553394850 | 42950 | 42950 | 43000 | 42850 | 2791 |
| 403 | 20231107 | 134100 | 9433576900 | 43000 | 43000 | 43050 | 42950 | 794 |
| 404 | 20231107 | 134000 | 9399440750 | 43000 | 42950 | 43000 | 42950 | 426 |
| 405 | 20231107 | 133900 | 9381124650 | 43000 | 42950 | 43000 | 42950 | 393 |
| 406 | 20231107 | 133800 | 9364240900 | 42950 | 42950 | 43000 | 42900 | 981 |
| 407 | 20231107 | 133700 | 9322110350 | 43000 | 43000 | 43000 | 42950 | 152 |
| 408 | 20231107 | 133600 | 9315575150 | 42950 | 42950 | 43000 | 42900 | 1076 |
| 409 | 20231107 | 133500 | 9269354400 | 42900 | 42950 | 42950 | 42900 | 569 |
| 410 | 20231107 | 133400 | 9244942300 | 42900 | 42950 | 42950 | 42900 | 387 |
| 411 | 20231107 | 133300 | 9228329900 | 42900 | 42950 | 42950 | 42900 | 314 |
| 412 | 20231107 | 133200 | 9214852300 | 42900 | 42900 | 42950 | 42900 | 280 |
| 413 | 20231107 | 133100 | 9202829350 | 42950 | 42950 | 43000 | 42900 | 596 |
| 414 | 20231107 | 133000 | 9177237000 | 43000 | 43000 | 43000 | 42950 | 277 |
| 415 | 20231107 | 132900 | 9165329700 | 43000 | 43050 | 43050 | 43000 | 191 |
| 416 | 20231107 | 132800 | 9157114200 | 43050 | 43000 | 43050 | 42950 | 1388 |
| 417 | 20231107 | 132700 | 9097440300 | 43000 | 43000 | 43000 | 42950 | 574 |
| 418 | 20231107 | 132600 | 9072778950 | 42950 | 42950 | 43000 | 42900 | 653 |
| 419 | 20231107 | 132500 | 9044739600 | 42950 | 42950 | 43000 | 42900 | 606 |
| 420 | 20231107 | 132400 | 9018707700 | 42950 | 42900 | 42950 | 42850 | 694 |
| 421 | 20231107 | 132300 | 8988935900 | 42850 | 42900 | 42950 | 42850 | 457 |
| 422 | 20231107 | 132200 | 8969328700 | 42900 | 42850 | 42900 | 42800 | 353 |
| 423 | 20231107 | 132100 | 8954188800 | 42850 | 42850 | 42900 | 42800 | 600 |
| 424 | 20231107 | 132000 | 8928486500 | 42850 | 42850 | 42900 | 42850 | 251 |
| 425 | 20231107 | 131900 | 8917728350 | 42900 | 42850 | 42900 | 42800 | 315 |
| 426 | 20231107 | 131800 | 8904230500 | 42850 | 42850 | 42900 | 42850 | 205 |
| 427 | 20231107 | 131700 | 8895442850 | 42900 | 42850 | 42900 | 42850 | 242 |
| 428 | 20231107 | 131600 | 8885069350 | 42900 | 42850 | 42900 | 42800 | 427 |
| 429 | 20231107 | 131500 | 8866779650 | 42850 | 42850 | 42950 | 42800 | 595 |
| 430 | 20231107 | 131400 | 8841278700 | 42850 | 42850 | 42900 | 42800 | 270 |
| 431 | 20231107 | 131300 | 8829710450 | 42850 | 42850 | 42900 | 42850 | 1352 |
| 432 | 20231107 | 131200 | 8771734450 | 42850 | 42850 | 42850 | 42800 | 222 |
| 433 | 20231107 | 131100 | 8762223400 | 42800 | 42900 | 42900 | 42800 | 710 |
| 434 | 20231107 | 131000 | 8731808650 | 42850 | 42900 | 42900 | 42850 | 100 |
| 435 | 20231107 | 130900 | 8727521100 | 42900 | 42900 | 43000 | 42900 | 818 |
| 436 | 20231107 | 130800 | 8692392600 | 42900 | 42800 | 42900 | 42800 | 358 |
| 437 | 20231107 | 130700 | 8677059500 | 42800 | 42900 | 43000 | 42800 | 524 |
| 438 | 20231107 | 130600 | 8654583750 | 42900 | 42900 | 42900 | 42800 | 391 |
| 439 | 20231107 | 130500 | 8637818450 | 42850 | 42900 | 42900 | 42850 | 259 |
| 440 | 20231107 | 130400 | 8626711700 | 42850 | 42900 | 42950 | 42800 | 560 |
| 441 | 20231107 | 130300 | 8602716750 | 42950 | 42950 | 42950 | 42850 | 460 |
| 442 | 20231107 | 130200 | 8582990850 | 42950 | 42950 | 42950 | 42900 | 501 |
| 443 | 20231107 | 130100 | 8561491400 | 42950 | 42850 | 42950 | 42850 | 366 |
| 444 | 20231107 | 130000 | 8545790050 | 42850 | 42900 | 42950 | 42850 | 420 |
| 445 | 20231107 | 125900 | 8527783300 | 42900 | 42900 | 42900 | 42850 | 301 |
| 446 | 20231107 | 125800 | 8514871900 | 42850 | 42900 | 42950 | 42850 | 467 |
| 447 | 20231107 | 125700 | 8494848800 | 43000 | 42900 | 43000 | 42800 | 372 |
| 448 | 20231107 | 125600 | 8478882950 | 42900 | 42950 | 42950 | 42850 | 615 |
| 449 | 20231107 | 125500 | 8452494250 | 42950 | 42850 | 43000 | 42850 | 316 |
| 450 | 20231107 | 125400 | 8438922900 | 42900 | 42850 | 42900 | 42850 | 418 |
| 451 | 20231107 | 125300 | 8420997800 | 42900 | 43000 | 43000 | 42850 | 164 |
| 452 | 20231107 | 125200 | 8413958050 | 43000 | 42850 | 43000 | 42850 | 315 |
| 453 | 20231107 | 125100 | 8400438750 | 42850 | 42850 | 42850 | 42800 | 350 |
| 454 | 20231107 | 125000 | 8385441550 | 42850 | 42800 | 42850 | 42800 | 606 |
| 455 | 20231107 | 124900 | 8359499000 | 42750 | 42800 | 42800 | 42750 | 86 |
| 456 | 20231107 | 124800 | 8355818600 | 42800 | 42750 | 42800 | 42700 | 419 |
| 457 | 20231107 | 124700 | 8337908600 | 42650 | 42650 | 42750 | 42650 | 999 |
| 458 | 20231107 | 124600 | 8295256450 | 42650 | 42700 | 42700 | 42650 | 108 |
| 459 | 20231107 | 124500 | 8290645200 | 42700 | 42650 | 42700 | 42650 | 425 |
| 460 | 20231107 | 124400 | 8272505650 | 42650 | 42750 | 42750 | 42650 | 635 |
| 461 | 20231107 | 124300 | 8245391400 | 42700 | 42800 | 42800 | 42700 | 447 |
| 462 | 20231107 | 124200 | 8226292100 | 42800 | 42750 | 42800 | 42700 | 702 |
| 463 | 20231107 | 124100 | 8196278550 | 42750 | 42750 | 42750 | 42700 | 215 |
| 464 | 20231107 | 124000 | 8187090050 | 42750 | 42800 | 42800 | 42700 | 689 |
| 465 | 20231107 | 123900 | 8157652100 | 42800 | 42850 | 42850 | 42750 | 434 |
| 466 | 20231107 | 123800 | 8139069600 | 42850 | 42850 | 42850 | 42800 | 106 |
| 467 | 20231107 | 123700 | 8134530900 | 42900 | 42800 | 42900 | 42800 | 1364 |
| 468 | 20231107 | 123600 | 8076132050 | 42800 | 42850 | 42900 | 42800 | 310 |
| 469 | 20231107 | 123500 | 8062861250 | 42800 | 42950 | 43000 | 42800 | 470 |
| 470 | 20231107 | 123400 | 8042682750 | 42950 | 43000 | 43050 | 42950 | 1352 |
| 471 | 20231107 | 123300 | 7984564350 | 43000 | 42950 | 43000 | 42800 | 1262 |
| 472 | 20231107 | 123200 | 7930405650 | 42950 | 42800 | 42950 | 42750 | 525 |
| 473 | 20231107 | 123100 | 7907907000 | 42800 | 42700 | 42800 | 42650 | 294 |
| 474 | 20231107 | 123000 | 7895345550 | 42700 | 42700 | 42750 | 42650 | 435 |
| 475 | 20231107 | 122900 | 7876776700 | 42650 | 42700 | 42750 | 42650 | 667 |
| 476 | 20231107 | 122800 | 7848296950 | 42700 | 42700 | 42700 | 42650 | 312 |
| 477 | 20231107 | 122700 | 7834986850 | 42700 | 42700 | 42700 | 42650 | 238 |
| 478 | 20231107 | 122600 | 7824828950 | 42700 | 42700 | 42750 | 42650 | 304 |
| 479 | 20231107 | 122500 | 7811846200 | 42750 | 42750 | 42750 | 42650 | 207 |
| 480 | 20231107 | 122400 | 7803011950 | 42750 | 42700 | 42750 | 42650 | 100 |
| 481 | 20231107 | 122300 | 7798742700 | 42700 | 42700 | 42750 | 42650 | 321 |
| 482 | 20231107 | 122200 | 7785043400 | 42650 | 42650 | 42700 | 42600 | 537 |
| 483 | 20231107 | 122100 | 7762129750 | 42650 | 42700 | 42700 | 42600 | 343 |
| 484 | 20231107 | 122000 | 7747496200 | 42650 | 42700 | 42750 | 42650 | 208 |
| 485 | 20231107 | 121900 | 7738622350 | 42700 | 42700 | 42700 | 42650 | 293 |
| 486 | 20231107 | 121800 | 7726119850 | 42650 | 42600 | 42700 | 42600 | 884 |
| 487 | 20231107 | 121700 | 7688415800 | 42600 | 42750 | 42750 | 42600 | 888 |
| 488 | 20231107 | 121600 | 7650535650 | 42700 | 42750 | 42750 | 42700 | 347 |
| 489 | 20231107 | 121500 | 7635710850 | 42750 | 42750 | 42750 | 42700 | 209 |
| 490 | 20231107 | 121400 | 7626782800 | 42700 | 42750 | 42750 | 42700 | 293 |
| 491 | 20231107 | 121300 | 7614262250 | 42700 | 42750 | 42750 | 42700 | 220 |
| 492 | 20231107 | 121200 | 7604866750 | 42700 | 42750 | 42750 | 42700 | 420 |
| 493 | 20231107 | 121100 | 7586919550 | 42700 | 42750 | 42750 | 42700 | 191 |
| 494 | 20231107 | 121000 | 7578755050 | 42700 | 42750 | 42750 | 42700 | 392 |
| 495 | 20231107 | 120900 | 7562005650 | 42750 | 42750 | 42750 | 42700 | 240 |
| 496 | 20231107 | 120800 | 7551753150 | 42700 | 42700 | 42750 | 42700 | 302 |
| 497 | 20231107 | 120700 | 7538844650 | 42750 | 42800 | 42850 | 42750 | 306 |
| 498 | 20231107 | 120600 | 7525748900 | 42850 | 42800 | 42850 | 42750 | 399 |
| 499 | 20231107 | 120500 | 7508677250 | 42750 | 42850 | 42900 | 42750 | 293 |
| 500 | 20231107 | 120400 | 7496125050 | 42850 | 42850 | 42850 | 42750 | 123 |
| 501 | 20231107 | 120300 | 7490858200 | 42850 | 42750 | 42850 | 42700 | 505 |
| 502 | 20231107 | 120200 | 7469266600 | 42700 | 42800 | 42800 | 42700 | 543 |
| 503 | 20231107 | 120100 | 7446057650 | 42750 | 42750 | 42800 | 42750 | 227 |
| 504 | 20231107 | 120000 | 7436347200 | 42800 | 42750 | 42800 | 42750 | 372 |
| 505 | 20231107 | 115900 | 7420436100 | 42750 | 42800 | 42800 | 42750 | 335 |
| 506 | 20231107 | 115800 | 7406106950 | 42750 | 42800 | 42800 | 42750 | 144 |
| 507 | 20231107 | 115700 | 7399946450 | 42800 | 42800 | 42800 | 42750 | 273 |
| 508 | 20231107 | 115600 | 7388268900 | 42800 | 42700 | 42800 | 42700 | 233 |
| 509 | 20231107 | 115500 | 7378311250 | 42750 | 42800 | 42800 | 42700 | 466 |
| 510 | 20231107 | 115400 | 7358384850 | 42800 | 42750 | 42950 | 42700 | 777 |
| 511 | 20231107 | 115300 | 7325153150 | 42750 | 42750 | 42750 | 42700 | 83 |
| 512 | 20231107 | 115200 | 7321604950 | 42700 | 42850 | 42850 | 42700 | 361 |
| 513 | 20231107 | 115100 | 7306160450 | 42800 | 42850 | 42850 | 42700 | 292 |
| 514 | 20231107 | 115000 | 7293658300 | 42850 | 42850 | 42850 | 42800 | 105 |
| 515 | 20231107 | 114900 | 7289161350 | 42800 | 42800 | 42850 | 42750 | 635 |
| 516 | 20231107 | 114800 | 7261986950 | 42800 | 42750 | 42800 | 42750 | 172 |
| 517 | 20231107 | 114700 | 7254626850 | 42750 | 42900 | 42900 | 42750 | 268 |
| 518 | 20231107 | 114600 | 7243146200 | 42850 | 42800 | 42900 | 42750 | 672 |
| 519 | 20231107 | 114500 | 7214401350 | 42750 | 42750 | 42800 | 42750 | 994 |
| 520 | 20231107 | 114400 | 7171894450 | 42750 | 42800 | 42850 | 42750 | 373 |
| 521 | 20231107 | 114300 | 7155935900 | 42800 | 42850 | 42850 | 42800 | 104 |
| 522 | 20231107 | 114200 | 7151480050 | 42850 | 42800 | 42850 | 42800 | 366 |
| 523 | 20231107 | 114100 | 7135810900 | 42800 | 42800 | 42800 | 42800 | 697 |
| 524 | 20231107 | 114000 | 7105979300 | 42800 | 42850 | 42850 | 42750 | 798 |
| 525 | 20231107 | 113900 | 7071820050 | 42850 | 42850 | 42900 | 42850 | 778 |
| 526 | 20231107 | 113800 | 7038480150 | 42900 | 42900 | 42900 | 42850 | 346 |
| 527 | 20231107 | 113700 | 7023639550 | 42900 | 42900 | 42900 | 42850 | 143 |
| 528 | 20231107 | 113600 | 7017511350 | 42900 | 42900 | 42900 | 42850 | 231 |
| 529 | 20231107 | 113500 | 7007604950 | 42900 | 42900 | 42900 | 42850 | 354 |
| 530 | 20231107 | 113400 | 6992425950 | 42850 | 42850 | 42900 | 42850 | 279 |
| 531 | 20231107 | 113300 | 6980465650 | 42900 | 42900 | 42900 | 42850 | 473 |
| 532 | 20231107 | 113200 | 6960175550 | 42850 | 42900 | 42900 | 42850 | 690 |
| 533 | 20231107 | 113100 | 6930589450 | 42900 | 42950 | 42950 | 42900 | 49 |
| 534 | 20231107 | 113000 | 6928485750 | 42950 | 42950 | 42950 | 42900 | 345 |
| 535 | 20231107 | 112900 | 6913675500 | 42950 | 42950 | 42950 | 42900 | 277 |
| 536 | 20231107 | 112800 | 6901787000 | 42900 | 42900 | 42950 | 42900 | 268 |
| 537 | 20231107 | 112700 | 6890286250 | 42900 | 42950 | 42950 | 42900 | 194 |
| 538 | 20231107 | 112600 | 6881960600 | 42950 | 42950 | 42950 | 42900 | 533 |
| 539 | 20231107 | 112500 | 6859069750 | 42900 | 42950 | 43000 | 42900 | 295 |
| 540 | 20231107 | 112400 | 6846407800 | 42950 | 42900 | 42950 | 42900 | 320 |
| 541 | 20231107 | 112300 | 6832670450 | 42900 | 42950 | 42950 | 42900 | 65 |
| 542 | 20231107 | 112200 | 6829879450 | 42950 | 42900 | 42950 | 42850 | 662 |
| 543 | 20231107 | 112100 | 6801486850 | 42950 | 43000 | 43000 | 42850 | 223 |
| 544 | 20231107 | 112000 | 6791912100 | 42950 | 42950 | 42950 | 42900 | 959 |
| 545 | 20231107 | 111900 | 6750741050 | 42950 | 43000 | 43000 | 42950 | 514 |
| 546 | 20231107 | 111800 | 6728656800 | 43000 | 43000 | 43000 | 42950 | 288 |
| 547 | 20231107 | 111700 | 6716280200 | 42950 | 42950 | 43000 | 42950 | 288 |
| 548 | 20231107 | 111600 | 6703904400 | 43000 | 42950 | 43000 | 42950 | 103 |
| 549 | 20231107 | 111500 | 6699477200 | 43000 | 43000 | 43000 | 42900 | 367 |
| 550 | 20231107 | 111400 | 6683711400 | 43000 | 43000 | 43150 | 42900 | 676 |
| 551 | 20231107 | 111300 | 6654660650 | 42950 | 43100 | 43100 | 42950 | 549 |
| 552 | 20231107 | 111200 | 6631072250 | 43100 | 42900 | 43150 | 42900 | 434 |
| 553 | 20231107 | 111100 | 6612379050 | 42950 | 43200 | 43200 | 42950 | 450 |
| 554 | 20231107 | 111000 | 6593033000 | 43200 | 42950 | 43200 | 42900 | 588 |
| 555 | 20231107 | 110900 | 6567781900 | 43000 | 43000 | 43050 | 42950 | 634 |
| 556 | 20231107 | 110800 | 6540525400 | 42950 | 43150 | 43150 | 42900 | 540 |
| 557 | 20231107 | 110700 | 6517296750 | 43150 | 43000 | 43250 | 43000 | 241 |
| 558 | 20231107 | 110600 | 6506889400 | 43050 | 42950 | 43300 | 42900 | 767 |
| 559 | 20231107 | 110500 | 6473892100 | 42950 | 42900 | 43050 | 42850 | 2313 |
| 560 | 20231107 | 110400 | 6374462600 | 43000 | 43050 | 43050 | 42900 | 397 |
| 561 | 20231107 | 110300 | 6357397200 | 43000 | 42950 | 43100 | 42950 | 609 |
| 562 | 20231107 | 110200 | 6331198500 | 43100 | 43050 | 43100 | 42950 | 330 |
| 563 | 20231107 | 110100 | 6316985050 | 43000 | 43250 | 43300 | 42950 | 1664 |
| 564 | 20231107 | 110000 | 6245288250 | 43150 | 43300 | 43300 | 43150 | 397 |
| 565 | 20231107 | 105900 | 6228113700 | 43250 | 43250 | 43300 | 43100 | 505 |
| 566 | 20231107 | 105800 | 6206296800 | 43200 | 43250 | 43250 | 43100 | 435 |
| 567 | 20231107 | 105700 | 6187506500 | 43250 | 43150 | 43250 | 43050 | 510 |
| 568 | 20231107 | 105600 | 6165484500 | 43150 | 43150 | 43150 | 43050 | 511 |
| 569 | 20231107 | 105500 | 6143442250 | 43150 | 43150 | 43150 | 43100 | 334 |
| 570 | 20231107 | 105400 | 6129032850 | 43150 | 43100 | 43200 | 43050 | 616 |
| 571 | 20231107 | 105300 | 6102470300 | 43100 | 43200 | 43250 | 43050 | 857 |
| 572 | 20231107 | 105200 | 6065508250 | 43200 | 43150 | 43200 | 43100 | 327 |
| 573 | 20231107 | 105100 | 6051397150 | 43150 | 43200 | 43250 | 43100 | 725 |
| 574 | 20231107 | 105000 | 6020099250 | 43200 | 43200 | 43200 | 43100 | 1202 |
| 575 | 20231107 | 104900 | 5968223800 | 43200 | 43150 | 43200 | 43050 | 803 |
| 576 | 20231107 | 104800 | 5933604950 | 43150 | 43000 | 43200 | 43000 | 1300 |
| 577 | 20231107 | 104700 | 5877567800 | 43100 | 43000 | 43100 | 42950 | 633 |
| 578 | 20231107 | 104600 | 5850324650 | 43100 | 42800 | 43100 | 42800 | 2180 |
| 579 | 20231107 | 104500 | 5756736950 | 42800 | 42800 | 42800 | 42750 | 335 |
| 580 | 20231107 | 104400 | 5742404100 | 42800 | 42750 | 42900 | 42700 | 1660 |
| 581 | 20231107 | 104300 | 5671411400 | 42750 | 42750 | 42750 | 42700 | 512 |
| 582 | 20231107 | 104200 | 5649540000 | 42700 | 42700 | 42900 | 42700 | 684 |
| 583 | 20231107 | 104100 | 5620287450 | 42700 | 42850 | 43000 | 42700 | 1063 |
| 584 | 20231107 | 104000 | 5574830200 | 42800 | 42700 | 42900 | 42650 | 859 |
| 585 | 20231107 | 103900 | 5538087200 | 42650 | 42650 | 42750 | 42650 | 1070 |
| 586 | 20231107 | 103800 | 5492398900 | 42600 | 42700 | 42700 | 42600 | 836 |
| 587 | 20231107 | 103700 | 5456750000 | 42700 | 42700 | 42700 | 42650 | 446 |
| 588 | 20231107 | 103600 | 5437723000 | 42700 | 42700 | 42700 | 42650 | 555 |
| 589 | 20231107 | 103500 | 5414046450 | 42650 | 42700 | 42750 | 42650 | 432 |
| 590 | 20231107 | 103400 | 5395601000 | 42750 | 42750 | 42850 | 42700 | 1494 |
| 591 | 20231107 | 103300 | 5331740950 | 42700 | 42700 | 42750 | 42650 | 727 |
| 592 | 20231107 | 103200 | 5300696900 | 42750 | 42700 | 42750 | 42700 | 1406 |
| 593 | 20231107 | 103100 | 5240657750 | 42700 | 42800 | 42800 | 42700 | 402 |
| 594 | 20231107 | 103000 | 5223471650 | 42750 | 42800 | 42800 | 42750 | 1190 |
| 595 | 20231107 | 102900 | 5172563350 | 42800 | 42800 | 42800 | 42700 | 895 |
| 596 | 20231107 | 102800 | 5134298450 | 42750 | 42800 | 42800 | 42750 | 290 |
| 597 | 20231107 | 102700 | 5121898450 | 42800 | 42800 | 42800 | 42750 | 531 |
| 598 | 20231107 | 102600 | 5099190600 | 42800 | 42750 | 42800 | 42750 | 1384 |
| 599 | 20231107 | 102500 | 5039971250 | 42750 | 42800 | 42800 | 42750 | 416 |
| 600 | 20231107 | 102400 | 5022179400 | 42750 | 42850 | 42850 | 42750 | 1261 |
| 601 | 20231107 | 102300 | 4968216500 | 42800 | 42850 | 42900 | 42800 | 1923 |
| 602 | 20231107 | 102200 | 4885863850 | 42850 | 42850 | 42900 | 42850 | 301 |
| 603 | 20231107 | 102100 | 4872963950 | 42900 | 42900 | 42950 | 42850 | 739 |
| 604 | 20231107 | 102000 | 4841260100 | 43000 | 42950 | 43000 | 42900 | 550 |
| 605 | 20231107 | 101900 | 4817645550 | 42900 | 42950 | 42950 | 42900 | 445 |
| 606 | 20231107 | 101800 | 4798553000 | 42900 | 42900 | 42950 | 42850 | 898 |
| 607 | 20231107 | 101700 | 4760025350 | 42950 | 42950 | 42950 | 42900 | 133 |
| 608 | 20231107 | 101600 | 4754313750 | 42900 | 42850 | 42900 | 42850 | 699 |
| 609 | 20231107 | 101500 | 4724341750 | 42900 | 42950 | 42950 | 42850 | 663 |
| 610 | 20231107 | 101400 | 4695908700 | 42900 | 42850 | 42950 | 42800 | 328 |
| 611 | 20231107 | 101300 | 4681832750 | 42850 | 42850 | 42900 | 42800 | 736 |
| 612 | 20231107 | 101200 | 4650300650 | 42850 | 42850 | 42900 | 42800 | 878 |
| 613 | 20231107 | 101100 | 4612664800 | 42900 | 42850 | 42900 | 42850 | 309 |
| 614 | 20231107 | 101000 | 4599421400 | 42900 | 42900 | 43000 | 42900 | 543 |
| 615 | 20231107 | 100900 | 4576108500 | 42900 | 42950 | 42950 | 42850 | 813 |
| 616 | 20231107 | 100800 | 4541224250 | 42950 | 43000 | 43050 | 42950 | 1460 |
| 617 | 20231107 | 100700 | 4478448400 | 43000 | 43100 | 43100 | 43000 | 867 |
| 618 | 20231107 | 100600 | 4441122800 | 43100 | 43150 | 43150 | 43100 | 551 |
| 619 | 20231107 | 100500 | 4417372400 | 43150 | 43200 | 43250 | 43150 | 295 |
| 620 | 20231107 | 100400 | 4404632450 | 43200 | 43200 | 43200 | 43100 | 714 |
| 621 | 20231107 | 100300 | 4373837500 | 43200 | 43200 | 43300 | 43100 | 1704 |
| 622 | 20231107 | 100200 | 4300302150 | 43200 | 43250 | 43250 | 43150 | 312 |
| 623 | 20231107 | 100100 | 4286827000 | 43250 | 43450 | 43450 | 43250 | 3139 |
| 624 | 20231107 | 100000 | 4150819550 | 43400 | 43300 | 43450 | 43300 | 1298 |
| 625 | 20231107 | 095900 | 4094528600 | 43350 | 43350 | 43400 | 43250 | 898 |
| 626 | 20231107 | 095800 | 4055646600 | 43350 | 43300 | 43350 | 43300 | 820 |
| 627 | 20231107 | 095700 | 4020129350 | 43300 | 43350 | 43350 | 43300 | 361 |
| 628 | 20231107 | 095600 | 4004483300 | 43350 | 43350 | 43400 | 43300 | 729 |
| 629 | 20231107 | 095500 | 3972904100 | 43350 | 43300 | 43350 | 43300 | 796 |
| 630 | 20231107 | 095400 | 3938422050 | 43350 | 43300 | 43350 | 43300 | 977 |
| 631 | 20231107 | 095300 | 3896106800 | 43350 | 43350 | 43450 | 43300 | 1555 |
| 632 | 20231107 | 095200 | 3828689800 | 43350 | 43300 | 43350 | 43300 | 564 |
| 633 | 20231107 | 095100 | 3804253250 | 43350 | 43300 | 43350 | 43300 | 322 |
| 634 | 20231107 | 095000 | 3790295200 | 43300 | 43300 | 43350 | 43300 | 820 |
| 635 | 20231107 | 094900 | 3754784400 | 43350 | 43300 | 43350 | 43300 | 496 |
| 636 | 20231107 | 094800 | 3733297750 | 43300 | 43300 | 43350 | 43300 | 1395 |
| 637 | 20231107 | 094700 | 3672882950 | 43350 | 43350 | 43350 | 43300 | 916 |
| 638 | 20231107 | 094600 | 3633198050 | 43350 | 43300 | 43350 | 43300 | 1091 |
| 639 | 20231107 | 094500 | 3585938900 | 43300 | 43350 | 43350 | 43300 | 1171 |
| 640 | 20231107 | 094400 | 3535221400 | 43300 | 43300 | 43350 | 43300 | 735 |
| 641 | 20231107 | 094300 | 3503394450 | 43300 | 43300 | 43350 | 43300 | 1143 |
| 642 | 20231107 | 094200 | 3453874550 | 43300 | 43300 | 43350 | 43300 | 721 |
| 643 | 20231107 | 094100 | 3422640350 | 43300 | 43300 | 43350 | 43250 | 913 |
| 644 | 20231107 | 094000 | 3383097800 | 43300 | 43350 | 43350 | 43300 | 1523 |
| 645 | 20231107 | 093900 | 3317136850 | 43350 | 43300 | 43400 | 43300 | 955 |
| 646 | 20231107 | 093800 | 3275745300 | 43300 | 43250 | 43350 | 43150 | 2673 |
| 647 | 20231107 | 093700 | 3160038750 | 43250 | 43300 | 43300 | 43250 | 548 |
| 648 | 20231107 | 093600 | 3136329150 | 43250 | 43100 | 43250 | 43100 | 1627 |
| 649 | 20231107 | 093500 | 3066077150 | 43150 | 43100 | 43150 | 43000 | 1580 |
| 650 | 20231107 | 093400 | 2998015350 | 43150 | 43150 | 43200 | 43100 | 942 |
| 651 | 20231107 | 093300 | 2957381950 | 43150 | 43100 | 43150 | 43100 | 554 |
| 652 | 20231107 | 093200 | 2933493850 | 43150 | 43000 | 43200 | 42950 | 570 |
| 653 | 20231107 | 093100 | 2908922950 | 43000 | 43000 | 43100 | 42900 | 1125 |
| 654 | 20231107 | 093000 | 2860595550 | 43000 | 42950 | 43000 | 42950 | 819 |
| 655 | 20231107 | 092900 | 2825408150 | 43000 | 42900 | 43000 | 42850 | 1255 |
| 656 | 20231107 | 092800 | 2771546000 | 42950 | 43150 | 43150 | 42950 | 1435 |
| 657 | 20231107 | 092700 | 2709738050 | 43100 | 43150 | 43250 | 43100 | 1375 |
| 658 | 20231107 | 092600 | 2650389500 | 43150 | 43150 | 43200 | 43100 | 1351 |
| 659 | 20231107 | 092500 | 2592080800 | 43100 | 43100 | 43150 | 43000 | 1032 |
| 660 | 20231107 | 092400 | 2547606250 | 43100 | 42800 | 43100 | 42800 | 3111 |
| 661 | 20231107 | 092300 | 2413929550 | 42850 | 42800 | 42900 | 42750 | 1644 |
| 662 | 20231107 | 092200 | 2343533400 | 42800 | 42800 | 43000 | 42700 | 2543 |
| 663 | 20231107 | 092100 | 2234624700 | 42750 | 42900 | 42900 | 42600 | 1614 |
| 664 | 20231107 | 092000 | 2165696400 | 42700 | 42950 | 43000 | 42600 | 3291 |
| 665 | 20231107 | 091900 | 2024792250 | 43000 | 43100 | 43100 | 42950 | 3366 |
| 666 | 20231107 | 091800 | 1880011950 | 43150 | 43100 | 43150 | 43100 | 727 |
| 667 | 20231107 | 091700 | 1848670550 | 43200 | 43100 | 43450 | 43100 | 1608 |
| 668 | 20231107 | 091600 | 1779281950 | 43150 | 43250 | 43300 | 43150 | 1930 |
| 669 | 20231107 | 091500 | 1695842100 | 43250 | 43300 | 43300 | 43200 | 997 |
| 670 | 20231107 | 091400 | 1652713500 | 43250 | 43550 | 43550 | 43250 | 1118 |
| 671 | 20231107 | 091300 | 1604216150 | 43550 | 43450 | 43550 | 43350 | 1120 |
| 672 | 20231107 | 091200 | 1555605650 | 43400 | 43350 | 43450 | 43300 | 1546 |
| 673 | 20231107 | 091100 | 1488595250 | 43350 | 43600 | 43700 | 43250 | 1907 |
| 674 | 20231107 | 091000 | 1405702400 | 43550 | 43500 | 43600 | 43200 | 3148 |
| 675 | 20231107 | 090900 | 1269083000 | 43500 | 43550 | 43550 | 43400 | 1968 |
| 676 | 20231107 | 090800 | 1183504150 | 43500 | 43600 | 43600 | 43500 | 1568 |
| 677 | 20231107 | 090700 | 1115240550 | 43600 | 43950 | 43950 | 43550 | 2065 |
| 678 | 20231107 | 090600 | 1024885000 | 43900 | 43550 | 43950 | 43550 | 1547 |
| 679 | 20231107 | 090500 | 957206550 | 43600 | 43700 | 43700 | 43500 | 2297 |
| 680 | 20231107 | 090400 | 857134000 | 43600 | 43850 | 43850 | 43600 | 1666 |
| 681 | 20231107 | 090300 | 784265350 | 43950 | 43650 | 44000 | 43600 | 2271 |
| 682 | 20231107 | 090200 | 684715300 | 43750 | 44100 | 44200 | 43700 | 3474 |
| 683 | 20231107 | 090100 | 531995250 | 44100 | 44100 | 44900 | 44050 | 2994 |
| 684 | 20231107 | 090000 | 399296100 | 44150 | 44550 | 44550 | 43950 | 8960 |