37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 202400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 3 | 20231108 | 202300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231108 | 202200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231108 | 202100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231108 | 202000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231108 | 201900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231108 | 201800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231108 | 201700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231108 | 201600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231108 | 201500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231108 | 201400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231108 | 201300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231108 | 201200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231108 | 201100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231108 | 201000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231108 | 200900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231108 | 200800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231108 | 200700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231108 | 200600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231108 | 200500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231108 | 200400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231108 | 200300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231108 | 200200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231108 | 200100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231108 | 200000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231108 | 195900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231108 | 195800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231108 | 195700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231108 | 195600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231108 | 195500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231108 | 195400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 33 | 20231108 | 195300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231108 | 195200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231108 | 195100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231108 | 195000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231108 | 194900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231108 | 194800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231108 | 194700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231108 | 194600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231108 | 194500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231108 | 194400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231108 | 194300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231108 | 194200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231108 | 194100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231108 | 194000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231108 | 193900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231108 | 193800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231108 | 193700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231108 | 193600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231108 | 193500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231108 | 193400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231108 | 193300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231108 | 193200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231108 | 193100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231108 | 193000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231108 | 192900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231108 | 192800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231108 | 192700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231108 | 192600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231108 | 192500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231108 | 192400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 63 | 20231108 | 192300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231108 | 192200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231108 | 192100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231108 | 192000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231108 | 191900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231108 | 191800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231108 | 191700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231108 | 191600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231108 | 191500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231108 | 191400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231108 | 191300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231108 | 191200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231108 | 191100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231108 | 191000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231108 | 190900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231108 | 190800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231108 | 190700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231108 | 190600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231108 | 190500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231108 | 190400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231108 | 190300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231108 | 190200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231108 | 190100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231108 | 190000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231108 | 185900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231108 | 185800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231108 | 185700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231108 | 185600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231108 | 185500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231108 | 185400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 93 | 20231108 | 185300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231108 | 185200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231108 | 185100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231108 | 185000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231108 | 184900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231108 | 184800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231108 | 184700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231108 | 184600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231108 | 184500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231108 | 184400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231108 | 184300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231108 | 184200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231108 | 184100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231108 | 184000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231108 | 183900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231108 | 183800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231108 | 183700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231108 | 183600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231108 | 183500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231108 | 183400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231108 | 183300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231108 | 183200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231108 | 183100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231108 | 183000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231108 | 182900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231108 | 182800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231108 | 182700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231108 | 182600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231108 | 182500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231108 | 182400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 123 | 20231108 | 182300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231108 | 182200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231108 | 182100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231108 | 182000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231108 | 181900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231108 | 181800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231108 | 181700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231108 | 181600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231108 | 181500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231108 | 181400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231108 | 181300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231108 | 181200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231108 | 181100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231108 | 181000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231108 | 180900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231108 | 180800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231108 | 180700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231108 | 180600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231108 | 180500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231108 | 180400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231108 | 180300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231108 | 180200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231108 | 180100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231108 | 180000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231108 | 175900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231108 | 175800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231108 | 175700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231108 | 175600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231108 | 175500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231108 | 175400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 153 | 20231108 | 175300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231108 | 175200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231108 | 175100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231108 | 175000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231108 | 174900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231108 | 174800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231108 | 174700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231108 | 174600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231108 | 174500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231108 | 174400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231108 | 174300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231108 | 174200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231108 | 174100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231108 | 174000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231108 | 173900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231108 | 173800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231108 | 173700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231108 | 173600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231108 | 173500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231108 | 173400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231108 | 173300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231108 | 173200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231108 | 173100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231108 | 173000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231108 | 172900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231108 | 172800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231108 | 172700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231108 | 172600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231108 | 172500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231108 | 172400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 183 | 20231108 | 172300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20231108 | 172200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20231108 | 172100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20231108 | 172000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20231108 | 171900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20231108 | 171800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20231108 | 171700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20231108 | 171600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20231108 | 171500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20231108 | 171400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20231108 | 171300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20231108 | 171200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20231108 | 171100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20231108 | 171000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20231108 | 170900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20231108 | 170800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20231108 | 170700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20231108 | 170600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20231108 | 170500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20231108 | 170400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20231108 | 170300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20231108 | 170200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20231108 | 170100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20231108 | 170000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20231108 | 165900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20231108 | 165800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20231108 | 165700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20231108 | 165600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20231108 | 165500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20231108 | 165400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 213 | 20231108 | 165300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20231108 | 165200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20231108 | 165100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20231108 | 165000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20231108 | 164900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20231108 | 164800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20231108 | 164700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20231108 | 164600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20231108 | 164500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20231108 | 164400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20231108 | 164300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20231108 | 164200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20231108 | 164100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20231108 | 164000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20231108 | 163900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20231108 | 163800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20231108 | 163700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20231108 | 163600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20231108 | 163500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20231108 | 163400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20231108 | 163300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20231108 | 163200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20231108 | 163100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20231108 | 163000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20231108 | 162900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20231108 | 162800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20231108 | 162700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20231108 | 162600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20231108 | 162500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20231108 | 162400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 243 | 20231108 | 162300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20231108 | 162200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20231108 | 162100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20231108 | 162000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20231108 | 161900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20231108 | 161800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20231108 | 161700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20231108 | 161600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20231108 | 161500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20231108 | 161400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20231108 | 161300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20231108 | 161200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20231108 | 161100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20231108 | 161000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20231108 | 160900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20231108 | 160800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20231108 | 160700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20231108 | 160600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20231108 | 160500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20231108 | 160400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20231108 | 160300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20231108 | 160200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20231108 | 160100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20231108 | 160000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20231108 | 155900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20231108 | 155800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20231108 | 155700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20231108 | 155600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20231108 | 155500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20231108 | 155400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 273 | 20231108 | 155300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20231108 | 155200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20231108 | 155100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20231108 | 155000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20231108 | 154900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20231108 | 154800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20231108 | 154700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20231108 | 154600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20231108 | 154500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20231108 | 154400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20231108 | 154300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20231108 | 154200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20231108 | 154100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20231108 | 154000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20231108 | 153900 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20231108 | 153800 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20231108 | 153700 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20231108 | 153600 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20231108 | 153500 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20231108 | 153400 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20231108 | 153300 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20231108 | 153200 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20231108 | 153100 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20231108 | 153000 | 12108469100 | 43700 | 43700 | 43700 | 43700 | 19694 |
| 297 | 20231108 | 152900 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20231108 | 152800 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20231108 | 152700 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20231108 | 152600 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20231108 | 152500 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20231108 | 152400 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 303 | 20231108 | 152300 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20231108 | 152200 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20231108 | 152100 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20231108 | 152000 | 11247841300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20231108 | 151900 | 11247841300 | 43850 | 44000 | 44000 | 43800 | 1150 |
| 308 | 20231108 | 151800 | 11197308200 | 43950 | 43900 | 44000 | 43850 | 1490 |
| 309 | 20231108 | 151700 | 11131833400 | 43950 | 43900 | 43950 | 43850 | 1387 |
| 310 | 20231108 | 151600 | 11070912550 | 43850 | 43900 | 43950 | 43800 | 1502 |
| 311 | 20231108 | 151500 | 11004997100 | 43850 | 43800 | 43900 | 43800 | 838 |
| 312 | 20231108 | 151400 | 10968234700 | 43850 | 43800 | 43900 | 43750 | 1333 |
| 313 | 20231108 | 151300 | 10909830900 | 43800 | 43750 | 43900 | 43750 | 2058 |
| 314 | 20231108 | 151200 | 10819635150 | 43800 | 43850 | 43850 | 43750 | 1101 |
| 315 | 20231108 | 151100 | 10771403200 | 43750 | 43750 | 43850 | 43700 | 1279 |
| 316 | 20231108 | 151000 | 10715411700 | 43700 | 43750 | 43800 | 43700 | 1462 |
| 317 | 20231108 | 150900 | 10651464200 | 43750 | 43700 | 43750 | 43650 | 799 |
| 318 | 20231108 | 150800 | 10616543900 | 43700 | 43650 | 43700 | 43600 | 1032 |
| 319 | 20231108 | 150700 | 10571505350 | 43600 | 43500 | 43650 | 43500 | 2311 |
| 320 | 20231108 | 150600 | 10470791050 | 43550 | 43500 | 43550 | 43450 | 580 |
| 321 | 20231108 | 150500 | 10445555600 | 43500 | 43450 | 43500 | 43400 | 547 |
| 322 | 20231108 | 150400 | 10421782700 | 43450 | 43400 | 43450 | 43400 | 667 |
| 323 | 20231108 | 150300 | 10392805350 | 43450 | 43450 | 43450 | 43400 | 280 |
| 324 | 20231108 | 150200 | 10380643500 | 43450 | 43450 | 43450 | 43400 | 298 |
| 325 | 20231108 | 150100 | 10367707600 | 43450 | 43450 | 43450 | 43400 | 203 |
| 326 | 20231108 | 150000 | 10358893600 | 43450 | 43500 | 43500 | 43400 | 1364 |
| 327 | 20231108 | 145900 | 10299635650 | 43500 | 43500 | 43500 | 43450 | 280 |
| 328 | 20231108 | 145800 | 10287464250 | 43450 | 43500 | 43500 | 43450 | 208 |
| 329 | 20231108 | 145700 | 10278422650 | 43450 | 43450 | 43500 | 43450 | 147 |
| 330 | 20231108 | 145600 | 10272031650 | 43450 | 43500 | 43500 | 43450 | 407 |
| 331 | 20231108 | 145500 | 10254342250 | 43500 | 43550 | 43550 | 43450 | 1204 |
| 332 | 20231108 | 145400 | 10201959600 | 43550 | 43550 | 43550 | 43500 | 581 |
| 333 | 20231108 | 145300 | 10176664000 | 43550 | 43450 | 43550 | 43400 | 1938 |
| 334 | 20231108 | 145200 | 10092438950 | 43450 | 43450 | 43450 | 43400 | 471 |
| 335 | 20231108 | 145100 | 10071978900 | 43400 | 43450 | 43450 | 43400 | 390 |
| 336 | 20231108 | 145000 | 10055043650 | 43450 | 43450 | 43450 | 43400 | 538 |
| 337 | 20231108 | 144900 | 10031678300 | 43400 | 43450 | 43450 | 43400 | 241 |
| 338 | 20231108 | 144800 | 10021216750 | 43400 | 43450 | 43450 | 43400 | 202 |
| 339 | 20231108 | 144700 | 10012445800 | 43400 | 43450 | 43500 | 43350 | 1434 |
| 340 | 20231108 | 144600 | 9950191700 | 43450 | 43450 | 43500 | 43450 | 587 |
| 341 | 20231108 | 144500 | 9924684350 | 43500 | 43500 | 43550 | 43450 | 872 |
| 342 | 20231108 | 144400 | 9886757100 | 43550 | 43550 | 43550 | 43450 | 275 |
| 343 | 20231108 | 144300 | 9874787950 | 43450 | 43550 | 43550 | 43450 | 1717 |
| 344 | 20231108 | 144200 | 9800112150 | 43550 | 43500 | 43550 | 43450 | 619 |
| 345 | 20231108 | 144100 | 9773181150 | 43500 | 43500 | 43500 | 43450 | 503 |
| 346 | 20231108 | 144000 | 9751306800 | 43450 | 43400 | 43500 | 43350 | 1613 |
| 347 | 20231108 | 143900 | 9681254750 | 43400 | 43400 | 43400 | 43350 | 353 |
| 348 | 20231108 | 143800 | 9665946750 | 43350 | 43350 | 43400 | 43350 | 279 |
| 349 | 20231108 | 143700 | 9653847750 | 43350 | 43400 | 43400 | 43350 | 345 |
| 350 | 20231108 | 143600 | 9638887650 | 43400 | 43350 | 43400 | 43300 | 654 |
| 351 | 20231108 | 143500 | 9610536550 | 43300 | 43350 | 43350 | 43300 | 256 |
| 352 | 20231108 | 143400 | 9599449050 | 43350 | 43300 | 43350 | 43300 | 437 |
| 353 | 20231108 | 143300 | 9580525100 | 43300 | 43350 | 43350 | 43300 | 147 |
| 354 | 20231108 | 143200 | 9574158250 | 43300 | 43350 | 43350 | 43300 | 246 |
| 355 | 20231108 | 143100 | 9563504450 | 43350 | 43350 | 43400 | 43300 | 504 |
| 356 | 20231108 | 143000 | 9541657600 | 43400 | 43400 | 43400 | 43350 | 193 |
| 357 | 20231108 | 142900 | 9533288050 | 43350 | 43400 | 43400 | 43350 | 340 |
| 358 | 20231108 | 142800 | 9518548350 | 43350 | 43450 | 43450 | 43300 | 1817 |
| 359 | 20231108 | 142700 | 9439743750 | 43400 | 43400 | 43450 | 43400 | 264 |
| 360 | 20231108 | 142600 | 9428283150 | 43450 | 43400 | 43450 | 43400 | 224 |
| 361 | 20231108 | 142500 | 9418557800 | 43450 | 43450 | 43450 | 43400 | 564 |
| 362 | 20231108 | 142400 | 9394076050 | 43450 | 43400 | 43450 | 43400 | 215 |
| 363 | 20231108 | 142300 | 9384741000 | 43450 | 43400 | 43450 | 43400 | 93 |
| 364 | 20231108 | 142200 | 9380702400 | 43400 | 43300 | 43500 | 43250 | 2920 |
| 365 | 20231108 | 142100 | 9254066200 | 43250 | 43250 | 43300 | 43250 | 174 |
| 366 | 20231108 | 142000 | 9246539450 | 43300 | 43300 | 43300 | 43250 | 228 |
| 367 | 20231108 | 141900 | 9236677000 | 43300 | 43350 | 43350 | 43250 | 373 |
| 368 | 20231108 | 141800 | 9220533200 | 43350 | 43350 | 43350 | 43300 | 190 |
| 369 | 20231108 | 141700 | 9212305050 | 43350 | 43350 | 43350 | 43300 | 521 |
| 370 | 20231108 | 141600 | 9189742300 | 43350 | 43350 | 43350 | 43300 | 461 |
| 371 | 20231108 | 141500 | 9169779200 | 43300 | 43300 | 43350 | 43300 | 225 |
| 372 | 20231108 | 141400 | 9160032700 | 43300 | 43350 | 43350 | 43300 | 202 |
| 373 | 20231108 | 141300 | 9151283050 | 43300 | 43350 | 43350 | 43300 | 281 |
| 374 | 20231108 | 141200 | 9139112400 | 43300 | 43350 | 43350 | 43300 | 177 |
| 375 | 20231108 | 141100 | 9131445950 | 43300 | 43300 | 43350 | 43250 | 471 |
| 376 | 20231108 | 141000 | 9111053550 | 43250 | 43300 | 43300 | 43250 | 325 |
| 377 | 20231108 | 140900 | 9096996100 | 43250 | 43150 | 43300 | 43150 | 523 |
| 378 | 20231108 | 140800 | 9074414450 | 43200 | 43150 | 43200 | 43150 | 224 |
| 379 | 20231108 | 140700 | 9064743300 | 43200 | 43200 | 43250 | 43150 | 388 |
| 380 | 20231108 | 140600 | 9047984100 | 43200 | 43300 | 43300 | 43100 | 269 |
| 381 | 20231108 | 140500 | 9036366350 | 43250 | 43250 | 43300 | 43250 | 284 |
| 382 | 20231108 | 140400 | 9024082950 | 43250 | 43250 | 43300 | 43250 | 149 |
| 383 | 20231108 | 140300 | 9017637700 | 43250 | 43350 | 43350 | 43200 | 357 |
| 384 | 20231108 | 140200 | 9002192600 | 43300 | 43300 | 43350 | 43250 | 342 |
| 385 | 20231108 | 140100 | 8987383900 | 43300 | 43300 | 43350 | 43300 | 166 |
| 386 | 20231108 | 140000 | 8980194250 | 43400 | 43350 | 43400 | 43300 | 591 |
| 387 | 20231108 | 135900 | 8954578750 | 43350 | 43350 | 43400 | 43300 | 1170 |
| 388 | 20231108 | 135800 | 8903820850 | 43400 | 43400 | 43400 | 43350 | 664 |
| 389 | 20231108 | 135700 | 8875005750 | 43450 | 43400 | 43450 | 43400 | 302 |
| 390 | 20231108 | 135600 | 8861896400 | 43400 | 43450 | 43450 | 43400 | 122 |
| 391 | 20231108 | 135500 | 8856599200 | 43450 | 43450 | 43450 | 43400 | 211 |
| 392 | 20231108 | 135400 | 8847437050 | 43400 | 43450 | 43450 | 43400 | 279 |
| 393 | 20231108 | 135300 | 8835325250 | 43400 | 43450 | 43450 | 43400 | 365 |
| 394 | 20231108 | 135200 | 8819472650 | 43450 | 43450 | 43450 | 43400 | 1144 |
| 395 | 20231108 | 135100 | 8769773550 | 43450 | 43400 | 43450 | 43400 | 302 |
| 396 | 20231108 | 135000 | 8756661850 | 43400 | 43450 | 43450 | 43400 | 236 |
| 397 | 20231108 | 134900 | 8746413800 | 43450 | 43400 | 43450 | 43400 | 291 |
| 398 | 20231108 | 134800 | 8733778400 | 43400 | 43400 | 43450 | 43400 | 380 |
| 399 | 20231108 | 134700 | 8717284200 | 43450 | 43450 | 43450 | 43400 | 544 |
| 400 | 20231108 | 134600 | 8693670900 | 43450 | 43450 | 43500 | 43400 | 263 |
| 401 | 20231108 | 134500 | 8682242200 | 43500 | 43500 | 43500 | 43400 | 720 |
| 402 | 20231108 | 134400 | 8650956250 | 43500 | 43450 | 43500 | 43450 | 527 |
| 403 | 20231108 | 134300 | 8628055300 | 43450 | 43450 | 43450 | 43400 | 201 |
| 404 | 20231108 | 134200 | 8619328650 | 43400 | 43400 | 43450 | 43400 | 889 |
| 405 | 20231108 | 134100 | 8580727850 | 43450 | 43400 | 43450 | 43350 | 282 |
| 406 | 20231108 | 134000 | 8568489150 | 43400 | 43450 | 43450 | 43300 | 1306 |
| 407 | 20231108 | 133900 | 8511805200 | 43400 | 43250 | 43400 | 43200 | 1856 |
| 408 | 20231108 | 133800 | 8431451450 | 43250 | 43250 | 43250 | 43200 | 243 |
| 409 | 20231108 | 133700 | 8420947750 | 43250 | 43200 | 43250 | 43200 | 290 |
| 410 | 20231108 | 133600 | 8408412300 | 43200 | 43300 | 43300 | 43200 | 623 |
| 411 | 20231108 | 133500 | 8381487450 | 43250 | 43150 | 43350 | 43150 | 2141 |
| 412 | 20231108 | 133400 | 8288960650 | 43100 | 43150 | 43150 | 43100 | 259 |
| 413 | 20231108 | 133300 | 8277789000 | 43100 | 43100 | 43150 | 43100 | 448 |
| 414 | 20231108 | 133200 | 8258473050 | 43150 | 43100 | 43150 | 43100 | 207 |
| 415 | 20231108 | 133100 | 8249545050 | 43100 | 43100 | 43150 | 43100 | 226 |
| 416 | 20231108 | 133000 | 8239799550 | 43150 | 43150 | 43150 | 43100 | 459 |
| 417 | 20231108 | 132900 | 8220008450 | 43100 | 43100 | 43150 | 43100 | 399 |
| 418 | 20231108 | 132800 | 8202804850 | 43100 | 43100 | 43150 | 43100 | 242 |
| 419 | 20231108 | 132700 | 8192369250 | 43100 | 43100 | 43150 | 43100 | 399 |
| 420 | 20231108 | 132600 | 8175165700 | 43150 | 43150 | 43150 | 43100 | 420 |
| 421 | 20231108 | 132500 | 8157049300 | 43150 | 43100 | 43150 | 43100 | 237 |
| 422 | 20231108 | 132400 | 8146829050 | 43100 | 43150 | 43150 | 43100 | 409 |
| 423 | 20231108 | 132300 | 8129186300 | 43150 | 43150 | 43200 | 43150 | 356 |
| 424 | 20231108 | 132200 | 8113818750 | 43150 | 43150 | 43200 | 43150 | 283 |
| 425 | 20231108 | 132100 | 8101600350 | 43150 | 43150 | 43200 | 43100 | 251 |
| 426 | 20231108 | 132000 | 8090766050 | 43150 | 43150 | 43200 | 43150 | 715 |
| 427 | 20231108 | 131900 | 8059911950 | 43150 | 43100 | 43200 | 43100 | 955 |
| 428 | 20231108 | 131800 | 8018724600 | 43100 | 43050 | 43100 | 43050 | 398 |
| 429 | 20231108 | 131700 | 8001576350 | 43050 | 42950 | 43050 | 42900 | 2124 |
| 430 | 20231108 | 131600 | 7910319150 | 42900 | 42950 | 42950 | 42900 | 520 |
| 431 | 20231108 | 131500 | 7888003600 | 42900 | 42900 | 42950 | 42900 | 647 |
| 432 | 20231108 | 131400 | 7860242450 | 42900 | 42900 | 42950 | 42900 | 617 |
| 433 | 20231108 | 131300 | 7833765000 | 42950 | 42950 | 42950 | 42900 | 320 |
| 434 | 20231108 | 131200 | 7820030350 | 42900 | 42900 | 42950 | 42900 | 275 |
| 435 | 20231108 | 131100 | 7808232650 | 42900 | 42950 | 42950 | 42900 | 386 |
| 436 | 20231108 | 131000 | 7791669500 | 42900 | 42950 | 42950 | 42900 | 234 |
| 437 | 20231108 | 130900 | 7781627850 | 42900 | 42900 | 42950 | 42900 | 168 |
| 438 | 20231108 | 130800 | 7774420150 | 42950 | 42900 | 42950 | 42900 | 463 |
| 439 | 20231108 | 130700 | 7754555450 | 42950 | 42950 | 42950 | 42900 | 77 |
| 440 | 20231108 | 130600 | 7751251050 | 42950 | 42900 | 42950 | 42900 | 154 |
| 441 | 20231108 | 130500 | 7744642900 | 42950 | 42950 | 42950 | 42900 | 312 |
| 442 | 20231108 | 130400 | 7731253300 | 42950 | 42850 | 42950 | 42850 | 1092 |
| 443 | 20231108 | 130300 | 7684421350 | 42900 | 42750 | 42900 | 42750 | 2980 |
| 444 | 20231108 | 130200 | 7556870000 | 42750 | 42800 | 42800 | 42750 | 295 |
| 445 | 20231108 | 130100 | 7544256800 | 42750 | 42750 | 42850 | 42750 | 496 |
| 446 | 20231108 | 130000 | 7523040650 | 42750 | 42750 | 42850 | 42750 | 1619 |
| 447 | 20231108 | 125900 | 7453757250 | 42800 | 42800 | 42850 | 42750 | 743 |
| 448 | 20231108 | 125800 | 7421966500 | 42800 | 42800 | 42850 | 42800 | 186 |
| 449 | 20231108 | 125700 | 7414003850 | 42800 | 42800 | 42850 | 42750 | 700 |
| 450 | 20231108 | 125600 | 7384044250 | 42750 | 42750 | 42850 | 42750 | 1690 |
| 451 | 20231108 | 125500 | 7311728050 | 42800 | 42750 | 42800 | 42750 | 302 |
| 452 | 20231108 | 125400 | 7298815550 | 42750 | 42750 | 42800 | 42750 | 483 |
| 453 | 20231108 | 125300 | 7278165450 | 42800 | 42800 | 42850 | 42750 | 421 |
| 454 | 20231108 | 125200 | 7260154400 | 42800 | 42850 | 42850 | 42800 | 302 |
| 455 | 20231108 | 125100 | 7247227450 | 42800 | 42850 | 42850 | 42800 | 836 |
| 456 | 20231108 | 125000 | 7211436100 | 42800 | 42800 | 42900 | 42800 | 560 |
| 457 | 20231108 | 124900 | 7187457850 | 42800 | 42900 | 42900 | 42800 | 410 |
| 458 | 20231108 | 124800 | 7169899250 | 42850 | 42850 | 42900 | 42800 | 212 |
| 459 | 20231108 | 124700 | 7160816800 | 42800 | 42850 | 42900 | 42800 | 652 |
| 460 | 20231108 | 124600 | 7132884600 | 42900 | 42850 | 42900 | 42850 | 1165 |
| 461 | 20231108 | 124500 | 7082936300 | 42850 | 42800 | 42850 | 42800 | 253 |
| 462 | 20231108 | 124400 | 7072106000 | 42800 | 42800 | 42850 | 42800 | 794 |
| 463 | 20231108 | 124300 | 7038116450 | 42800 | 42850 | 42850 | 42800 | 195 |
| 464 | 20231108 | 124200 | 7029769500 | 42850 | 42800 | 42850 | 42800 | 398 |
| 465 | 20231108 | 124100 | 7012733350 | 42800 | 42850 | 42900 | 42800 | 1062 |
| 466 | 20231108 | 124000 | 6967240200 | 42850 | 42900 | 42900 | 42850 | 303 |
| 467 | 20231108 | 123900 | 6954253950 | 42850 | 42850 | 42900 | 42850 | 473 |
| 468 | 20231108 | 123800 | 6933978600 | 42850 | 42850 | 42900 | 42850 | 379 |
| 469 | 20231108 | 123700 | 6917738300 | 42850 | 42850 | 42900 | 42850 | 407 |
| 470 | 20231108 | 123600 | 6900296400 | 42850 | 42850 | 42900 | 42850 | 352 |
| 471 | 20231108 | 123500 | 6885211550 | 42850 | 42900 | 42900 | 42850 | 214 |
| 472 | 20231108 | 123400 | 6876040850 | 42900 | 42850 | 42900 | 42850 | 504 |
| 473 | 20231108 | 123300 | 6854441800 | 42900 | 42900 | 42900 | 42850 | 212 |
| 474 | 20231108 | 123200 | 6845355500 | 42850 | 42850 | 42900 | 42850 | 495 |
| 475 | 20231108 | 123100 | 6824143900 | 42800 | 42850 | 42900 | 42800 | 511 |
| 476 | 20231108 | 123000 | 6802247200 | 42850 | 42850 | 42900 | 42850 | 229 |
| 477 | 20231108 | 122900 | 6792433950 | 42900 | 42900 | 42900 | 42850 | 447 |
| 478 | 20231108 | 122800 | 6773276500 | 42900 | 42850 | 42900 | 42850 | 318 |
| 479 | 20231108 | 122700 | 6759648400 | 42850 | 42850 | 42900 | 42800 | 884 |
| 480 | 20231108 | 122600 | 6721777900 | 42800 | 42850 | 42850 | 42800 | 275 |
| 481 | 20231108 | 122500 | 6710005350 | 42850 | 42900 | 42900 | 42800 | 588 |
| 482 | 20231108 | 122400 | 6684815800 | 42850 | 42850 | 42900 | 42850 | 256 |
| 483 | 20231108 | 122300 | 6673845800 | 42850 | 42900 | 42900 | 42850 | 495 |
| 484 | 20231108 | 122200 | 6652624150 | 42900 | 42950 | 42950 | 42900 | 455 |
| 485 | 20231108 | 122100 | 6633103250 | 42900 | 42900 | 42950 | 42900 | 304 |
| 486 | 20231108 | 122000 | 6620060250 | 42950 | 42900 | 42950 | 42900 | 346 |
| 487 | 20231108 | 121900 | 6605214350 | 42950 | 42900 | 42950 | 42900 | 509 |
| 488 | 20231108 | 121800 | 6583377150 | 42900 | 42950 | 42950 | 42900 | 313 |
| 489 | 20231108 | 121700 | 6569947400 | 42950 | 42950 | 42950 | 42900 | 240 |
| 490 | 20231108 | 121600 | 6559649850 | 42900 | 42900 | 42950 | 42900 | 551 |
| 491 | 20231108 | 121500 | 6536008350 | 42950 | 42950 | 42950 | 42900 | 301 |
| 492 | 20231108 | 121400 | 6523090150 | 42950 | 42900 | 42950 | 42850 | 1424 |
| 493 | 20231108 | 121300 | 6462006450 | 42900 | 42900 | 42950 | 42900 | 325 |
| 494 | 20231108 | 121200 | 6448062100 | 42950 | 42950 | 42950 | 42900 | 411 |
| 495 | 20231108 | 121100 | 6430428250 | 42900 | 42900 | 42950 | 42900 | 181 |
| 496 | 20231108 | 121000 | 6422659050 | 42900 | 42900 | 42950 | 42900 | 678 |
| 497 | 20231108 | 120900 | 6393568550 | 42900 | 42900 | 42950 | 42900 | 185 |
| 498 | 20231108 | 120800 | 6385629150 | 42950 | 42950 | 43000 | 42900 | 368 |
| 499 | 20231108 | 120700 | 6369831750 | 42950 | 42900 | 43000 | 42900 | 833 |
| 500 | 20231108 | 120600 | 6334070850 | 42950 | 42900 | 42950 | 42900 | 337 |
| 501 | 20231108 | 120500 | 6319612500 | 42950 | 42900 | 42950 | 42900 | 401 |
| 502 | 20231108 | 120400 | 6302408550 | 42950 | 42950 | 42950 | 42900 | 429 |
| 503 | 20231108 | 120300 | 6284000900 | 42950 | 42900 | 42950 | 42900 | 383 |
| 504 | 20231108 | 120200 | 6267569350 | 42900 | 43000 | 43000 | 42900 | 383 |
| 505 | 20231108 | 120100 | 6251130250 | 42950 | 43000 | 43000 | 42900 | 490 |
| 506 | 20231108 | 120000 | 6230085650 | 43000 | 42950 | 43000 | 42950 | 288 |
| 507 | 20231108 | 115900 | 6217714550 | 42950 | 42950 | 43000 | 42900 | 673 |
| 508 | 20231108 | 115800 | 6188810200 | 43000 | 43000 | 43000 | 42950 | 344 |
| 509 | 20231108 | 115700 | 6174033550 | 42950 | 42950 | 43000 | 42950 | 531 |
| 510 | 20231108 | 115600 | 6151225950 | 42950 | 42950 | 43000 | 42950 | 516 |
| 511 | 20231108 | 115500 | 6129044800 | 42950 | 42950 | 43000 | 42950 | 571 |
| 512 | 20231108 | 115400 | 6104519400 | 42950 | 43000 | 43000 | 42950 | 382 |
| 513 | 20231108 | 115300 | 6088111250 | 42950 | 43000 | 43000 | 42950 | 332 |
| 514 | 20231108 | 115200 | 6073842500 | 43050 | 43000 | 43050 | 43000 | 272 |
| 515 | 20231108 | 115100 | 6062144550 | 43000 | 43000 | 43050 | 43000 | 480 |
| 516 | 20231108 | 115000 | 6041502650 | 43050 | 43050 | 43050 | 43000 | 297 |
| 517 | 20231108 | 114900 | 6028729600 | 43050 | 43000 | 43050 | 43000 | 86 |
| 518 | 20231108 | 114800 | 6025029900 | 43050 | 43050 | 43050 | 43000 | 527 |
| 519 | 20231108 | 114700 | 6002367350 | 43000 | 43050 | 43050 | 43000 | 105 |
| 520 | 20231108 | 114600 | 5997849200 | 43000 | 43100 | 43100 | 43000 | 385 |
| 521 | 20231108 | 114500 | 5981275300 | 43050 | 43050 | 43100 | 43050 | 378 |
| 522 | 20231108 | 114400 | 5965001400 | 43100 | 42900 | 43100 | 42900 | 1354 |
| 523 | 20231108 | 114300 | 5906789250 | 42950 | 42900 | 42950 | 42900 | 279 |
| 524 | 20231108 | 114200 | 5894814100 | 42900 | 42950 | 43000 | 42900 | 566 |
| 525 | 20231108 | 114100 | 5870514300 | 42950 | 43000 | 43000 | 42950 | 299 |
| 526 | 20231108 | 114000 | 5857665700 | 43000 | 42950 | 43000 | 42900 | 357 |
| 527 | 20231108 | 113900 | 5842338350 | 42900 | 42950 | 43000 | 42900 | 558 |
| 528 | 20231108 | 113800 | 5818372050 | 43000 | 43000 | 43000 | 42950 | 153 |
| 529 | 20231108 | 113700 | 5811799000 | 43000 | 42950 | 43000 | 42950 | 307 |
| 530 | 20231108 | 113600 | 5798612800 | 42950 | 42950 | 42950 | 42900 | 1032 |
| 531 | 20231108 | 113500 | 5754302500 | 42900 | 42900 | 42950 | 42900 | 328 |
| 532 | 20231108 | 113400 | 5740229950 | 42900 | 42950 | 42950 | 42900 | 195 |
| 533 | 20231108 | 113300 | 5731863900 | 42950 | 43000 | 43050 | 42900 | 381 |
| 534 | 20231108 | 113200 | 5715490600 | 43000 | 43050 | 43050 | 43000 | 102 |
| 535 | 20231108 | 113100 | 5711103700 | 43000 | 43000 | 43050 | 43000 | 474 |
| 536 | 20231108 | 113000 | 5690721150 | 43050 | 43100 | 43100 | 43000 | 770 |
| 537 | 20231108 | 112900 | 5657570400 | 43050 | 43050 | 43100 | 43050 | 415 |
| 538 | 20231108 | 112800 | 5639703150 | 43100 | 43050 | 43100 | 43050 | 257 |
| 539 | 20231108 | 112700 | 5628632500 | 43100 | 43100 | 43100 | 43050 | 448 |
| 540 | 20231108 | 112600 | 5609335800 | 43100 | 43100 | 43100 | 43050 | 561 |
| 541 | 20231108 | 112500 | 5585171050 | 43100 | 43100 | 43100 | 43050 | 125 |
| 542 | 20231108 | 112400 | 5579785900 | 43050 | 43100 | 43100 | 43050 | 539 |
| 543 | 20231108 | 112300 | 5556574950 | 43100 | 43100 | 43100 | 43050 | 271 |
| 544 | 20231108 | 112200 | 5544907000 | 43100 | 43200 | 43200 | 43100 | 963 |
| 545 | 20231108 | 112100 | 5503373150 | 43200 | 43200 | 43200 | 43150 | 218 |
| 546 | 20231108 | 112000 | 5493962100 | 43200 | 43250 | 43250 | 43150 | 795 |
| 547 | 20231108 | 111900 | 5459620150 | 43200 | 43250 | 43250 | 43200 | 194 |
| 548 | 20231108 | 111800 | 5451235950 | 43250 | 43200 | 43250 | 43200 | 326 |
| 549 | 20231108 | 111700 | 5437143100 | 43300 | 43150 | 43300 | 43150 | 1514 |
| 550 | 20231108 | 111600 | 5371701350 | 43150 | 43100 | 43200 | 43100 | 938 |
| 551 | 20231108 | 111500 | 5331216200 | 43100 | 43100 | 43150 | 43050 | 631 |
| 552 | 20231108 | 111400 | 5304021750 | 43050 | 43100 | 43100 | 43050 | 530 |
| 553 | 20231108 | 111300 | 5281196800 | 43050 | 43050 | 43100 | 43050 | 323 |
| 554 | 20231108 | 111200 | 5267284800 | 43050 | 43050 | 43100 | 43050 | 131 |
| 555 | 20231108 | 111100 | 5261644000 | 43050 | 43050 | 43100 | 43050 | 536 |
| 556 | 20231108 | 111000 | 5238567450 | 43050 | 43100 | 43100 | 43050 | 364 |
| 557 | 20231108 | 110900 | 5222882150 | 43100 | 43100 | 43100 | 43050 | 356 |
| 558 | 20231108 | 110800 | 5207550050 | 43100 | 42950 | 43100 | 42900 | 1396 |
| 559 | 20231108 | 110700 | 5147535750 | 42950 | 42900 | 42950 | 42900 | 264 |
| 560 | 20231108 | 110600 | 5136208250 | 42900 | 42900 | 42950 | 42900 | 152 |
| 561 | 20231108 | 110500 | 5129686700 | 42900 | 42950 | 43000 | 42900 | 327 |
| 562 | 20231108 | 110400 | 5115650500 | 42950 | 42900 | 43000 | 42900 | 212 |
| 563 | 20231108 | 110300 | 5106542050 | 42950 | 43000 | 43050 | 42850 | 2234 |
| 564 | 20231108 | 110200 | 5010644200 | 43050 | 43000 | 43050 | 43000 | 732 |
| 565 | 20231108 | 110100 | 4979145850 | 43050 | 43000 | 43050 | 42950 | 1067 |
| 566 | 20231108 | 110000 | 4933269300 | 42950 | 43000 | 43000 | 42950 | 676 |
| 567 | 20231108 | 105900 | 4904212350 | 43000 | 42950 | 43000 | 42950 | 355 |
| 568 | 20231108 | 105800 | 4888963100 | 43000 | 42950 | 43000 | 42950 | 410 |
| 569 | 20231108 | 105700 | 4871348700 | 42950 | 43000 | 43000 | 42950 | 152 |
| 570 | 20231108 | 105600 | 4864818900 | 42950 | 43000 | 43000 | 42950 | 606 |
| 571 | 20231108 | 105500 | 4838786700 | 42950 | 43000 | 43000 | 42950 | 215 |
| 572 | 20231108 | 105400 | 4829546350 | 43000 | 42950 | 43000 | 42950 | 443 |
| 573 | 20231108 | 105300 | 4810512700 | 43000 | 43000 | 43000 | 42950 | 285 |
| 574 | 20231108 | 105200 | 4798268850 | 42950 | 42950 | 43000 | 42950 | 300 |
| 575 | 20231108 | 105100 | 4785383800 | 43000 | 42950 | 43000 | 42950 | 288 |
| 576 | 20231108 | 105000 | 4773006050 | 43000 | 42950 | 43000 | 42950 | 520 |
| 577 | 20231108 | 104900 | 4750663900 | 42950 | 42950 | 43000 | 42950 | 321 |
| 578 | 20231108 | 104800 | 4736871050 | 42950 | 42950 | 43000 | 42950 | 152 |
| 579 | 20231108 | 104700 | 4730337650 | 42950 | 43000 | 43000 | 42950 | 413 |
| 580 | 20231108 | 104600 | 4712595150 | 43000 | 43000 | 43050 | 42950 | 172 |
| 581 | 20231108 | 104500 | 4705200500 | 42950 | 42850 | 43050 | 42850 | 825 |
| 582 | 20231108 | 104400 | 4669757500 | 42850 | 42950 | 42950 | 42850 | 441 |
| 583 | 20231108 | 104300 | 4650838400 | 42950 | 43000 | 43000 | 42900 | 414 |
| 584 | 20231108 | 104200 | 4633056850 | 43000 | 43000 | 43050 | 43000 | 185 |
| 585 | 20231108 | 104100 | 4625099950 | 43050 | 43000 | 43050 | 42900 | 724 |
| 586 | 20231108 | 104000 | 4593979150 | 43050 | 42900 | 43050 | 42900 | 1132 |
| 587 | 20231108 | 103900 | 4545331600 | 42900 | 42850 | 42900 | 42800 | 500 |
| 588 | 20231108 | 103800 | 4523905350 | 42800 | 42700 | 42850 | 42650 | 1254 |
| 589 | 20231108 | 103700 | 4470314850 | 42650 | 42650 | 42700 | 42600 | 1303 |
| 590 | 20231108 | 103600 | 4414702900 | 42650 | 42700 | 42700 | 42650 | 486 |
| 591 | 20231108 | 103500 | 4393974850 | 42650 | 42650 | 42700 | 42650 | 345 |
| 592 | 20231108 | 103400 | 4379259300 | 42650 | 42650 | 42700 | 42650 | 266 |
| 593 | 20231108 | 103300 | 4367912700 | 42650 | 42650 | 42700 | 42650 | 73 |
| 594 | 20231108 | 103200 | 4364799100 | 42650 | 42600 | 42700 | 42550 | 461 |
| 595 | 20231108 | 103100 | 4345134600 | 42600 | 42700 | 42750 | 42600 | 560 |
| 596 | 20231108 | 103000 | 4321245050 | 42750 | 42600 | 42750 | 42600 | 1902 |
| 597 | 20231108 | 102900 | 4240035850 | 42600 | 42500 | 42600 | 42500 | 1044 |
| 598 | 20231108 | 102800 | 4195602300 | 42500 | 42650 | 42650 | 42500 | 569 |
| 599 | 20231108 | 102700 | 4171379700 | 42600 | 42650 | 42700 | 42600 | 531 |
| 600 | 20231108 | 102600 | 4148732150 | 42650 | 42650 | 42700 | 42650 | 889 |
| 601 | 20231108 | 102500 | 4110783900 | 42650 | 42700 | 42750 | 42650 | 135 |
| 602 | 20231108 | 102400 | 4105019200 | 42700 | 42700 | 42750 | 42700 | 704 |
| 603 | 20231108 | 102300 | 4074951500 | 42700 | 42800 | 42850 | 42700 | 386 |
| 604 | 20231108 | 102200 | 4058451800 | 42800 | 42900 | 42900 | 42800 | 438 |
| 605 | 20231108 | 102100 | 4039700200 | 42850 | 42650 | 42850 | 42650 | 1213 |
| 606 | 20231108 | 102000 | 3987872300 | 42600 | 42600 | 42650 | 42600 | 361 |
| 607 | 20231108 | 101900 | 3972482600 | 42600 | 42500 | 42600 | 42450 | 1160 |
| 608 | 20231108 | 101800 | 3923136250 | 42450 | 42450 | 42550 | 42450 | 415 |
| 609 | 20231108 | 101700 | 3905499200 | 42450 | 42500 | 42550 | 42450 | 561 |
| 610 | 20231108 | 101600 | 3881662700 | 42500 | 42550 | 42600 | 42500 | 549 |
| 611 | 20231108 | 101500 | 3858307850 | 42550 | 42500 | 42600 | 42500 | 1330 |
| 612 | 20231108 | 101400 | 3801709200 | 42500 | 42450 | 42550 | 42400 | 653 |
| 613 | 20231108 | 101300 | 3773966950 | 42450 | 42400 | 42550 | 42300 | 2277 |
| 614 | 20231108 | 101200 | 3677395100 | 42400 | 42450 | 42550 | 42400 | 881 |
| 615 | 20231108 | 101100 | 3639989350 | 42450 | 42600 | 42600 | 42450 | 881 |
| 616 | 20231108 | 101000 | 3602518850 | 42600 | 42700 | 42700 | 42600 | 399 |
| 617 | 20231108 | 100900 | 3585509100 | 42650 | 42700 | 42700 | 42650 | 722 |
| 618 | 20231108 | 100800 | 3554691400 | 42650 | 42800 | 42850 | 42450 | 4924 |
| 619 | 20231108 | 100700 | 3344796800 | 42800 | 42800 | 42800 | 42700 | 574 |
| 620 | 20231108 | 100600 | 3320247000 | 42800 | 42750 | 42800 | 42700 | 1098 |
| 621 | 20231108 | 100500 | 3273276850 | 42750 | 42800 | 42800 | 42750 | 250 |
| 622 | 20231108 | 100400 | 3262587600 | 42750 | 42850 | 42850 | 42750 | 502 |
| 623 | 20231108 | 100300 | 3241112800 | 42850 | 42800 | 42850 | 42800 | 258 |
| 624 | 20231108 | 100200 | 3230065600 | 42800 | 42850 | 42850 | 42700 | 406 |
| 625 | 20231108 | 100100 | 3212697000 | 42650 | 42900 | 42900 | 42650 | 1615 |
| 626 | 20231108 | 100000 | 3143632750 | 42900 | 42800 | 42950 | 42750 | 900 |
| 627 | 20231108 | 095900 | 3105078700 | 42750 | 42700 | 42800 | 42700 | 278 |
| 628 | 20231108 | 095800 | 3093194800 | 42750 | 42800 | 42800 | 42650 | 2022 |
| 629 | 20231108 | 095700 | 3006797100 | 42800 | 42850 | 42850 | 42800 | 442 |
| 630 | 20231108 | 095600 | 2987875300 | 42800 | 42800 | 42900 | 42800 | 419 |
| 631 | 20231108 | 095500 | 2969922350 | 42800 | 42900 | 42900 | 42800 | 495 |
| 632 | 20231108 | 095400 | 2948711350 | 42900 | 42900 | 42950 | 42850 | 278 |
| 633 | 20231108 | 095300 | 2936779150 | 42900 | 43000 | 43000 | 42900 | 734 |
| 634 | 20231108 | 095200 | 2905259850 | 43000 | 43000 | 43050 | 43000 | 488 |
| 635 | 20231108 | 095100 | 2884274850 | 43000 | 43050 | 43050 | 43000 | 417 |
| 636 | 20231108 | 095000 | 2866341100 | 43100 | 43200 | 43200 | 43000 | 1129 |
| 637 | 20231108 | 094900 | 2817688050 | 43200 | 43200 | 43200 | 42900 | 5912 |
| 638 | 20231108 | 094800 | 2563842100 | 43200 | 43250 | 43250 | 43200 | 180 |
| 639 | 20231108 | 094700 | 2556058400 | 43300 | 43300 | 43300 | 43250 | 315 |
| 640 | 20231108 | 094600 | 2542430300 | 43250 | 43100 | 43300 | 43050 | 1718 |
| 641 | 20231108 | 094500 | 2468238200 | 43100 | 43100 | 43150 | 43100 | 500 |
| 642 | 20231108 | 094400 | 2446688050 | 43100 | 43150 | 43150 | 43100 | 367 |
| 643 | 20231108 | 094300 | 2430861950 | 43150 | 43200 | 43200 | 43150 | 423 |
| 644 | 20231108 | 094200 | 2412604450 | 43150 | 43200 | 43200 | 43150 | 506 |
| 645 | 20231108 | 094100 | 2390769600 | 43150 | 43150 | 43150 | 43100 | 729 |
| 646 | 20231108 | 094000 | 2359325650 | 43150 | 43150 | 43150 | 43100 | 237 |
| 647 | 20231108 | 093900 | 2349109250 | 43150 | 43200 | 43200 | 43150 | 755 |
| 648 | 20231108 | 093800 | 2316512500 | 43150 | 43100 | 43200 | 43100 | 459 |
| 649 | 20231108 | 093700 | 2296713550 | 43150 | 43250 | 43250 | 43150 | 387 |
| 650 | 20231108 | 093600 | 2279995100 | 43300 | 43400 | 43400 | 43250 | 454 |
| 651 | 20231108 | 093500 | 2260349200 | 43100 | 43400 | 43400 | 43100 | 284 |
| 652 | 20231108 | 093400 | 2248053100 | 43500 | 43550 | 43550 | 43500 | 771 |
| 653 | 20231108 | 093300 | 2214497500 | 43500 | 43400 | 43600 | 43400 | 1012 |
| 654 | 20231108 | 093200 | 2170465750 | 43450 | 43450 | 43550 | 43000 | 3811 |
| 655 | 20231108 | 093100 | 2005857000 | 43500 | 43700 | 43750 | 43500 | 974 |
| 656 | 20231108 | 093000 | 1963350050 | 43800 | 43800 | 43850 | 43750 | 634 |
| 657 | 20231108 | 092900 | 1935581950 | 43800 | 43700 | 43850 | 43650 | 1089 |
| 658 | 20231108 | 092800 | 1887929500 | 43650 | 43550 | 43650 | 43500 | 1380 |
| 659 | 20231108 | 092700 | 1827777300 | 43550 | 43500 | 43600 | 43350 | 1359 |
| 660 | 20231108 | 092600 | 1768617750 | 43300 | 43400 | 43550 | 43300 | 3924 |
| 661 | 20231108 | 092500 | 1598600400 | 43400 | 43600 | 43600 | 43400 | 420 |
| 662 | 20231108 | 092400 | 1580311750 | 43600 | 43500 | 43650 | 43250 | 1262 |
| 663 | 20231108 | 092300 | 1525423800 | 43500 | 43700 | 43750 | 43400 | 2279 |
| 664 | 20231108 | 092200 | 1426084700 | 43700 | 43850 | 43900 | 43700 | 649 |
| 665 | 20231108 | 092100 | 1397657500 | 43900 | 43900 | 43900 | 43850 | 192 |
| 666 | 20231108 | 092000 | 1389237500 | 43900 | 43850 | 43900 | 43850 | 292 |
| 667 | 20231108 | 091900 | 1376432600 | 43850 | 43850 | 43900 | 43700 | 870 |
| 668 | 20231108 | 091800 | 1338306100 | 43900 | 43900 | 43900 | 43850 | 308 |
| 669 | 20231108 | 091700 | 1324792000 | 43900 | 43750 | 43900 | 43700 | 2385 |
| 670 | 20231108 | 091600 | 1220327000 | 43750 | 43700 | 43800 | 43600 | 1628 |
| 671 | 20231108 | 091500 | 1149179300 | 43650 | 43800 | 43800 | 43650 | 1083 |
| 672 | 20231108 | 091400 | 1101828050 | 43800 | 43750 | 43850 | 43700 | 634 |
| 673 | 20231108 | 091300 | 1074088650 | 43900 | 44050 | 44200 | 43700 | 1320 |
| 674 | 20231108 | 091200 | 1016074700 | 44150 | 44300 | 44350 | 44050 | 965 |
| 675 | 20231108 | 091100 | 973374900 | 44200 | 44450 | 44450 | 44150 | 420 |
| 676 | 20231108 | 091000 | 954737550 | 44400 | 44500 | 44500 | 44400 | 844 |
| 677 | 20231108 | 090900 | 917223600 | 44400 | 44650 | 44700 | 44400 | 1050 |
| 678 | 20231108 | 090800 | 870520050 | 44600 | 44800 | 44800 | 44600 | 1151 |
| 679 | 20231108 | 090700 | 819034550 | 44800 | 44700 | 44800 | 44700 | 714 |
| 680 | 20231108 | 090600 | 787082150 | 44700 | 44550 | 44750 | 44550 | 1013 |
| 681 | 20231108 | 090500 | 741869800 | 44600 | 44700 | 44700 | 44550 | 1316 |
| 682 | 20231108 | 090400 | 683064650 | 44550 | 44650 | 44700 | 44550 | 601 |
| 683 | 20231108 | 090300 | 656238250 | 44700 | 44550 | 44800 | 44500 | 3322 |
| 684 | 20231108 | 090200 | 508024350 | 44550 | 44600 | 44600 | 44500 | 810 |
| 685 | 20231108 | 090100 | 471951050 | 44600 | 44200 | 44600 | 44200 | 4515 |
| 686 | 20231108 | 090000 | 271519550 | 44150 | 44200 | 44250 | 43850 | 5961 |