38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 3 | 20231107 | 204200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20231107 | 204100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20231107 | 204000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20231107 | 203900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20231107 | 203800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20231107 | 203700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20231107 | 203600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20231107 | 203500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20231107 | 203400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20231107 | 203300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20231107 | 203200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20231107 | 203100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20231107 | 203000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20231107 | 202900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20231107 | 202800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20231107 | 202700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20231107 | 202600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20231107 | 202500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20231107 | 202400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20231107 | 202300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20231107 | 202200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20231107 | 202100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20231107 | 202000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20231107 | 201900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20231107 | 201800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20231107 | 201700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20231107 | 201600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20231107 | 201500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20231107 | 201400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20231107 | 201300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 33 | 20231107 | 201200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20231107 | 201100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20231107 | 201000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20231107 | 200900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20231107 | 200800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20231107 | 200700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20231107 | 200600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20231107 | 200500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20231107 | 200400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20231107 | 200300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20231107 | 200200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20231107 | 200100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20231107 | 200000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20231107 | 195900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20231107 | 195800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20231107 | 195700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20231107 | 195600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20231107 | 195500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20231107 | 195400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20231107 | 195300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20231107 | 195200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20231107 | 195100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20231107 | 195000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20231107 | 194900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20231107 | 194800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20231107 | 194700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20231107 | 194600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20231107 | 194500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20231107 | 194400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20231107 | 194300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 63 | 20231107 | 194200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20231107 | 194100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20231107 | 194000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20231107 | 193900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20231107 | 193800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20231107 | 193700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20231107 | 193600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20231107 | 193500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20231107 | 193400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20231107 | 193300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20231107 | 193200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20231107 | 193100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20231107 | 193000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20231107 | 192900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20231107 | 192800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20231107 | 192700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20231107 | 192600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20231107 | 192500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20231107 | 192400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20231107 | 192300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20231107 | 192200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20231107 | 192100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20231107 | 192000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20231107 | 191900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20231107 | 191800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20231107 | 191700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20231107 | 191600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20231107 | 191500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20231107 | 191400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20231107 | 191300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 93 | 20231107 | 191200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20231107 | 191100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20231107 | 191000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20231107 | 190900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20231107 | 190800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20231107 | 190700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20231107 | 190600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20231107 | 190500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20231107 | 190400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20231107 | 190300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20231107 | 190200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20231107 | 190100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20231107 | 190000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20231107 | 185900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20231107 | 185800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20231107 | 185700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20231107 | 185600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20231107 | 185500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20231107 | 185400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20231107 | 185300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20231107 | 185200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20231107 | 185100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20231107 | 185000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20231107 | 184900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20231107 | 184800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20231107 | 184700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20231107 | 184600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20231107 | 184500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20231107 | 184400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20231107 | 184300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 123 | 20231107 | 184200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20231107 | 184100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20231107 | 184000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20231107 | 183900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20231107 | 183800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20231107 | 183700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20231107 | 183600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20231107 | 183500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20231107 | 183400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20231107 | 183300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20231107 | 183200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20231107 | 183100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20231107 | 183000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20231107 | 182900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20231107 | 182800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20231107 | 182700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20231107 | 182600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20231107 | 182500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20231107 | 182400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20231107 | 182300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20231107 | 182200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20231107 | 182100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20231107 | 182000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20231107 | 181900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20231107 | 181800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20231107 | 181700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20231107 | 181600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20231107 | 181500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20231107 | 181400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20231107 | 181300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 153 | 20231107 | 181200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20231107 | 181100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20231107 | 181000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20231107 | 180900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20231107 | 180800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20231107 | 180700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20231107 | 180600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20231107 | 180500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20231107 | 180400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20231107 | 180300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20231107 | 180200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20231107 | 180100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20231107 | 180000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20231107 | 175900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20231107 | 175800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20231107 | 175700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20231107 | 175600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20231107 | 175500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20231107 | 175400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20231107 | 175300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20231107 | 175200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20231107 | 175100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20231107 | 175000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20231107 | 174900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20231107 | 174800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20231107 | 174700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20231107 | 174600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20231107 | 174500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20231107 | 174400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20231107 | 174300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 183 | 20231107 | 174200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20231107 | 174100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20231107 | 174000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20231107 | 173900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20231107 | 173800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20231107 | 173700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20231107 | 173600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20231107 | 173500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20231107 | 173400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20231107 | 173300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20231107 | 173200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20231107 | 173100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20231107 | 173000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20231107 | 172900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20231107 | 172800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20231107 | 172700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20231107 | 172600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20231107 | 172500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20231107 | 172400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20231107 | 172300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20231107 | 172200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20231107 | 172100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20231107 | 172000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20231107 | 171900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20231107 | 171800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20231107 | 171700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20231107 | 171600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20231107 | 171500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20231107 | 171400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20231107 | 171300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 213 | 20231107 | 171200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20231107 | 171100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20231107 | 171000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20231107 | 170900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20231107 | 170800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20231107 | 170700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20231107 | 170600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20231107 | 170500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20231107 | 170400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20231107 | 170300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20231107 | 170200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20231107 | 170100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20231107 | 170000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20231107 | 165900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20231107 | 165800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20231107 | 165700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20231107 | 165600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20231107 | 165500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20231107 | 165400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20231107 | 165300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20231107 | 165200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20231107 | 165100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20231107 | 165000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20231107 | 164900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20231107 | 164800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20231107 | 164700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20231107 | 164600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20231107 | 164500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20231107 | 164400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20231107 | 164300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 243 | 20231107 | 164200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20231107 | 164100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20231107 | 164000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20231107 | 163900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20231107 | 163800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20231107 | 163700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20231107 | 163600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20231107 | 163500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20231107 | 163400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20231107 | 163300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20231107 | 163200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20231107 | 163100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20231107 | 163000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20231107 | 162900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20231107 | 162800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20231107 | 162700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20231107 | 162600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20231107 | 162500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20231107 | 162400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20231107 | 162300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20231107 | 162200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20231107 | 162100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 265 | 20231107 | 162000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 266 | 20231107 | 161900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 267 | 20231107 | 161800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 268 | 20231107 | 161700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 269 | 20231107 | 161600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 270 | 20231107 | 161500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 271 | 20231107 | 161400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 272 | 20231107 | 161300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 273 | 20231107 | 161200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 274 | 20231107 | 161100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 275 | 20231107 | 161000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 276 | 20231107 | 160900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 277 | 20231107 | 160800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 278 | 20231107 | 160700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 279 | 20231107 | 160600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 280 | 20231107 | 160500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 281 | 20231107 | 160400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 282 | 20231107 | 160300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 283 | 20231107 | 160200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 284 | 20231107 | 160100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 285 | 20231107 | 160000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 286 | 20231107 | 155900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 287 | 20231107 | 155800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 288 | 20231107 | 155700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 289 | 20231107 | 155600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 290 | 20231107 | 155500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 291 | 20231107 | 155400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 292 | 20231107 | 155300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 293 | 20231107 | 155200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 294 | 20231107 | 155100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 295 | 20231107 | 155000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 296 | 20231107 | 154900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 297 | 20231107 | 154800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 298 | 20231107 | 154700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 299 | 20231107 | 154600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 300 | 20231107 | 154500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 301 | 20231107 | 154400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 302 | 20231107 | 154300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 303 | 20231107 | 154200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 304 | 20231107 | 154100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 305 | 20231107 | 154000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 306 | 20231107 | 153900 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 307 | 20231107 | 153800 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 308 | 20231107 | 153700 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 309 | 20231107 | 153600 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 310 | 20231107 | 153500 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 311 | 20231107 | 153400 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 312 | 20231107 | 153300 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 313 | 20231107 | 153200 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 314 | 20231107 | 153100 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 315 | 20231107 | 153000 | 16318795100 | 35350 | 35350 | 35350 | 35350 | 8069 |
| 316 | 20231107 | 152900 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 317 | 20231107 | 152800 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 318 | 20231107 | 152700 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 319 | 20231107 | 152600 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 320 | 20231107 | 152500 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 321 | 20231107 | 152400 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 322 | 20231107 | 152300 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 323 | 20231107 | 152200 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 324 | 20231107 | 152100 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 325 | 20231107 | 152000 | 16033555950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 326 | 20231107 | 151900 | 16033555950 | 35450 | 35400 | 35450 | 35350 | 672 |
| 327 | 20231107 | 151800 | 16009782850 | 35350 | 35400 | 35400 | 35350 | 411 |
| 328 | 20231107 | 151700 | 15995238950 | 35400 | 35400 | 35450 | 35400 | 377 |
| 329 | 20231107 | 151600 | 15981885950 | 35400 | 35350 | 35400 | 35350 | 1297 |
| 330 | 20231107 | 151500 | 15935978350 | 35350 | 35350 | 35350 | 35350 | 143 |
| 331 | 20231107 | 151400 | 15930923300 | 35350 | 35400 | 35400 | 35350 | 415 |
| 332 | 20231107 | 151300 | 15916250100 | 35400 | 35350 | 35400 | 35300 | 682 |
| 333 | 20231107 | 151200 | 15892134800 | 35350 | 35300 | 35350 | 35300 | 2033 |
| 334 | 20231107 | 151100 | 15820299100 | 35300 | 35350 | 35350 | 35300 | 364 |
| 335 | 20231107 | 151000 | 15807446150 | 35350 | 35350 | 35350 | 35300 | 159 |
| 336 | 20231107 | 150900 | 15801825650 | 35300 | 35250 | 35350 | 35250 | 327 |
| 337 | 20231107 | 150800 | 15790286600 | 35250 | 35250 | 35300 | 35250 | 264 |
| 338 | 20231107 | 150700 | 15780971650 | 35300 | 35300 | 35350 | 35300 | 1040 |
| 339 | 20231107 | 150600 | 15744258950 | 35300 | 35350 | 35350 | 35300 | 189 |
| 340 | 20231107 | 150500 | 15737580400 | 35350 | 35250 | 35350 | 35250 | 321 |
| 341 | 20231107 | 150400 | 15726247950 | 35300 | 35250 | 35300 | 35250 | 227 |
| 342 | 20231107 | 150300 | 15718236100 | 35250 | 35250 | 35300 | 35250 | 256 |
| 343 | 20231107 | 150200 | 15709204200 | 35250 | 35300 | 35300 | 35250 | 854 |
| 344 | 20231107 | 150100 | 15679071200 | 35300 | 35300 | 35300 | 35250 | 90 |
| 345 | 20231107 | 150000 | 15675898400 | 35300 | 35200 | 35300 | 35150 | 461 |
| 346 | 20231107 | 145900 | 15659668600 | 35150 | 35150 | 35200 | 35150 | 109 |
| 347 | 20231107 | 145800 | 15655834750 | 35200 | 35250 | 35250 | 35150 | 259 |
| 348 | 20231107 | 145700 | 15646714350 | 35200 | 35250 | 35300 | 35200 | 395 |
| 349 | 20231107 | 145600 | 15632790600 | 35250 | 35250 | 35300 | 35250 | 144 |
| 350 | 20231107 | 145500 | 15627710550 | 35250 | 35250 | 35300 | 35200 | 229 |
| 351 | 20231107 | 145400 | 15619638200 | 35250 | 35250 | 35300 | 35200 | 290 |
| 352 | 20231107 | 145300 | 15609415800 | 35200 | 35150 | 35250 | 35150 | 1237 |
| 353 | 20231107 | 145200 | 15565874550 | 35150 | 35200 | 35200 | 35150 | 497 |
| 354 | 20231107 | 145100 | 15548381300 | 35150 | 35150 | 35200 | 35150 | 120 |
| 355 | 20231107 | 145000 | 15544162350 | 35200 | 35150 | 35200 | 35150 | 198 |
| 356 | 20231107 | 144900 | 15537197100 | 35150 | 35200 | 35200 | 35150 | 153 |
| 357 | 20231107 | 144800 | 15531815650 | 35100 | 35100 | 35200 | 35050 | 503 |
| 358 | 20231107 | 144700 | 15514157550 | 35050 | 35200 | 35200 | 35050 | 802 |
| 359 | 20231107 | 144600 | 15485981650 | 35200 | 35150 | 35200 | 35150 | 104 |
| 360 | 20231107 | 144500 | 15482323000 | 35200 | 35250 | 35250 | 35200 | 428 |
| 361 | 20231107 | 144400 | 15467248650 | 35250 | 35250 | 35250 | 35200 | 91 |
| 362 | 20231107 | 144300 | 15464041650 | 35300 | 35250 | 35300 | 35250 | 98 |
| 363 | 20231107 | 144200 | 15460586150 | 35300 | 35250 | 35300 | 35250 | 316 |
| 364 | 20231107 | 144100 | 15449441550 | 35300 | 35200 | 35300 | 35200 | 126 |
| 365 | 20231107 | 144000 | 15444997700 | 35200 | 35250 | 35250 | 35200 | 396 |
| 366 | 20231107 | 143900 | 15431049250 | 35200 | 35250 | 35300 | 35150 | 490 |
| 367 | 20231107 | 143800 | 15413780800 | 35250 | 35200 | 35250 | 35150 | 903 |
| 368 | 20231107 | 143700 | 15381989150 | 35200 | 35200 | 35200 | 35150 | 503 |
| 369 | 20231107 | 143600 | 15364292650 | 35150 | 35200 | 35200 | 35150 | 419 |
| 370 | 20231107 | 143500 | 15349560100 | 35150 | 35100 | 35200 | 35050 | 624 |
| 371 | 20231107 | 143400 | 15327649550 | 35050 | 35000 | 35100 | 35000 | 739 |
| 372 | 20231107 | 143300 | 15301745550 | 35050 | 35000 | 35050 | 35000 | 577 |
| 373 | 20231107 | 143200 | 15281525350 | 35050 | 35050 | 35100 | 35000 | 526 |
| 374 | 20231107 | 143100 | 15263088100 | 35100 | 35050 | 35100 | 35000 | 537 |
| 375 | 20231107 | 143000 | 15244248650 | 35000 | 35100 | 35100 | 35000 | 614 |
| 376 | 20231107 | 142900 | 15222732200 | 35100 | 35050 | 35100 | 35050 | 200 |
| 377 | 20231107 | 142800 | 15215719800 | 35100 | 35150 | 35250 | 35050 | 542 |
| 378 | 20231107 | 142700 | 15196703200 | 35050 | 35100 | 35200 | 35050 | 1084 |
| 379 | 20231107 | 142600 | 15158633350 | 35050 | 35150 | 35250 | 35050 | 676 |
| 380 | 20231107 | 142500 | 15134883400 | 35200 | 35250 | 35250 | 35150 | 398 |
| 381 | 20231107 | 142400 | 15120885250 | 35200 | 35200 | 35250 | 35200 | 420 |
| 382 | 20231107 | 142300 | 15106096750 | 35200 | 35150 | 35200 | 35150 | 445 |
| 383 | 20231107 | 142200 | 15090433450 | 35200 | 35200 | 35250 | 35200 | 1016 |
| 384 | 20231107 | 142100 | 15054665550 | 35150 | 35200 | 35200 | 35150 | 135 |
| 385 | 20231107 | 142000 | 15049915350 | 35200 | 35200 | 35200 | 35200 | 34 |
| 386 | 20231107 | 141900 | 15048718550 | 35150 | 35200 | 35200 | 35150 | 205 |
| 387 | 20231107 | 141800 | 15041504700 | 35200 | 35200 | 35200 | 35200 | 22 |
| 388 | 20231107 | 141700 | 15040730300 | 35200 | 35200 | 35200 | 35150 | 440 |
| 389 | 20231107 | 141600 | 15025260200 | 35200 | 35150 | 35200 | 35150 | 1028 |
| 390 | 20231107 | 141500 | 14989077300 | 35200 | 35250 | 35250 | 35200 | 152 |
| 391 | 20231107 | 141400 | 14983725150 | 35200 | 35200 | 35250 | 35150 | 312 |
| 392 | 20231107 | 141300 | 14972739900 | 35250 | 35250 | 35250 | 35200 | 145 |
| 393 | 20231107 | 141200 | 14967629650 | 35250 | 35300 | 35300 | 35250 | 215 |
| 394 | 20231107 | 141100 | 14960050700 | 35300 | 35250 | 35300 | 35200 | 631 |
| 395 | 20231107 | 141000 | 14937825050 | 35200 | 35250 | 35250 | 35150 | 59 |
| 396 | 20231107 | 140900 | 14935748100 | 35300 | 35300 | 35300 | 35250 | 275 |
| 397 | 20231107 | 140800 | 14926051100 | 35300 | 35300 | 35300 | 35250 | 329 |
| 398 | 20231107 | 140700 | 14914446600 | 35300 | 35300 | 35300 | 35250 | 64 |
| 399 | 20231107 | 140600 | 14912187500 | 35300 | 35100 | 35300 | 35100 | 153 |
| 400 | 20231107 | 140500 | 14906790850 | 35300 | 35300 | 35300 | 35050 | 3381 |
| 401 | 20231107 | 140400 | 14787988900 | 35300 | 35300 | 35300 | 35250 | 541 |
| 402 | 20231107 | 140300 | 14768909250 | 35200 | 35300 | 35300 | 35200 | 1898 |
| 403 | 20231107 | 140200 | 14702082900 | 35300 | 35300 | 35300 | 35250 | 491 |
| 404 | 20231107 | 140100 | 14684768900 | 35300 | 35250 | 35300 | 35250 | 696 |
| 405 | 20231107 | 140000 | 14660233350 | 35250 | 35250 | 35300 | 35200 | 443 |
| 406 | 20231107 | 135900 | 14644617900 | 35300 | 35250 | 35300 | 35250 | 257 |
| 407 | 20231107 | 135800 | 14635545850 | 35300 | 35250 | 35300 | 35250 | 24 |
| 408 | 20231107 | 135700 | 14634699150 | 35300 | 35300 | 35350 | 35300 | 486 |
| 409 | 20231107 | 135600 | 14617542400 | 35300 | 35350 | 35350 | 35250 | 630 |
| 410 | 20231107 | 135500 | 14595315000 | 35350 | 35250 | 35350 | 35250 | 361 |
| 411 | 20231107 | 135400 | 14582582750 | 35350 | 35350 | 35350 | 35350 | 47 |
| 412 | 20231107 | 135300 | 14580921300 | 35350 | 35350 | 35350 | 35300 | 386 |
| 413 | 20231107 | 135200 | 14567289350 | 35350 | 35350 | 35350 | 35350 | 100 |
| 414 | 20231107 | 135100 | 14563754350 | 35350 | 35350 | 35350 | 35350 | 148 |
| 415 | 20231107 | 135000 | 14558522550 | 35300 | 35250 | 35350 | 35250 | 297 |
| 416 | 20231107 | 134900 | 14548050750 | 35250 | 35250 | 35350 | 35250 | 843 |
| 417 | 20231107 | 134800 | 14518333150 | 35250 | 35300 | 35300 | 35250 | 2663 |
| 418 | 20231107 | 134700 | 14424447850 | 35300 | 35350 | 35350 | 35250 | 238 |
| 419 | 20231107 | 134600 | 14416048450 | 35300 | 35350 | 35350 | 35300 | 105 |
| 420 | 20231107 | 134500 | 14412338550 | 35300 | 35400 | 35400 | 35300 | 992 |
| 421 | 20231107 | 134400 | 14377280450 | 35400 | 35350 | 35400 | 35300 | 1581 |
| 422 | 20231107 | 134300 | 14321376550 | 35300 | 35350 | 35350 | 35300 | 290 |
| 423 | 20231107 | 134200 | 14311133650 | 35350 | 35300 | 35350 | 35300 | 209 |
| 424 | 20231107 | 134100 | 14303750150 | 35300 | 35350 | 35350 | 35300 | 98 |
| 425 | 20231107 | 134000 | 14300288800 | 35300 | 35300 | 35400 | 35250 | 104 |
| 426 | 20231107 | 133900 | 14296614200 | 35250 | 35350 | 35400 | 35250 | 801 |
| 427 | 20231107 | 133800 | 14268368350 | 35250 | 35350 | 35400 | 35250 | 799 |
| 428 | 20231107 | 133700 | 14240179800 | 35350 | 35350 | 35350 | 35300 | 409 |
| 429 | 20231107 | 133600 | 14225741600 | 35400 | 35350 | 35400 | 35300 | 626 |
| 430 | 20231107 | 133500 | 14203620200 | 35350 | 35250 | 35350 | 35250 | 301 |
| 431 | 20231107 | 133400 | 14193001150 | 35300 | 35250 | 35350 | 35250 | 421 |
| 432 | 20231107 | 133300 | 14178139050 | 35300 | 35300 | 35350 | 35250 | 1333 |
| 433 | 20231107 | 133200 | 14131081150 | 35350 | 35350 | 35350 | 35350 | 17 |
| 434 | 20231107 | 133100 | 14130480200 | 35300 | 35350 | 35350 | 35300 | 548 |
| 435 | 20231107 | 133000 | 14111123950 | 35350 | 35350 | 35350 | 35300 | 125 |
| 436 | 20231107 | 132900 | 14106707650 | 35300 | 35350 | 35350 | 35300 | 144 |
| 437 | 20231107 | 132800 | 14101621050 | 35350 | 35300 | 35350 | 35300 | 467 |
| 438 | 20231107 | 132700 | 14085127600 | 35300 | 35350 | 35350 | 35300 | 110 |
| 439 | 20231107 | 132600 | 14081241900 | 35350 | 35350 | 35350 | 35350 | 180 |
| 440 | 20231107 | 132500 | 14074878900 | 35350 | 35300 | 35350 | 35300 | 112 |
| 441 | 20231107 | 132400 | 14070919950 | 35350 | 35400 | 35400 | 35300 | 369 |
| 442 | 20231107 | 132300 | 14057878400 | 35400 | 35350 | 35400 | 35300 | 958 |
| 443 | 20231107 | 132200 | 14024010000 | 35350 | 35350 | 35350 | 35350 | 107 |
| 444 | 20231107 | 132100 | 14020227550 | 35350 | 35400 | 35400 | 35300 | 196 |
| 445 | 20231107 | 132000 | 14013298900 | 35350 | 35400 | 35400 | 35350 | 99 |
| 446 | 20231107 | 131900 | 14009795400 | 35350 | 35350 | 35350 | 35300 | 285 |
| 447 | 20231107 | 131800 | 13999721650 | 35350 | 35350 | 35350 | 35300 | 83 |
| 448 | 20231107 | 131700 | 13996790900 | 35300 | 35350 | 35350 | 35300 | 506 |
| 449 | 20231107 | 131600 | 13978917450 | 35300 | 35300 | 35350 | 35300 | 235 |
| 450 | 20231107 | 131500 | 13970611500 | 35350 | 35300 | 35350 | 35300 | 371 |
| 451 | 20231107 | 131400 | 13957505100 | 35300 | 35300 | 35350 | 35250 | 304 |
| 452 | 20231107 | 131300 | 13946773550 | 35250 | 35150 | 35250 | 35150 | 227 |
| 453 | 20231107 | 131200 | 13938785800 | 35300 | 35200 | 35300 | 35150 | 1432 |
| 454 | 20231107 | 131100 | 13888374500 | 35250 | 35250 | 35250 | 35200 | 636 |
| 455 | 20231107 | 131000 | 13865962750 | 35250 | 35250 | 35300 | 35250 | 47 |
| 456 | 20231107 | 130900 | 13864305300 | 35300 | 35300 | 35300 | 35250 | 212 |
| 457 | 20231107 | 130800 | 13856827600 | 35250 | 35300 | 35350 | 35250 | 1071 |
| 458 | 20231107 | 130700 | 13819013000 | 35300 | 35350 | 35350 | 35300 | 79 |
| 459 | 20231107 | 130600 | 13816222850 | 35300 | 35350 | 35350 | 35300 | 111 |
| 460 | 20231107 | 130500 | 13812300050 | 35350 | 35300 | 35350 | 35300 | 404 |
| 461 | 20231107 | 130400 | 13798031700 | 35300 | 35300 | 35350 | 35300 | 101 |
| 462 | 20231107 | 130300 | 13794464700 | 35350 | 35350 | 35350 | 35300 | 50 |
| 463 | 20231107 | 130200 | 13792697250 | 35300 | 35300 | 35350 | 35300 | 397 |
| 464 | 20231107 | 130100 | 13778675000 | 35350 | 35400 | 35400 | 35350 | 281 |
| 465 | 20231107 | 130000 | 13768741000 | 35350 | 35400 | 35400 | 35350 | 315 |
| 466 | 20231107 | 125900 | 13757604750 | 35400 | 35350 | 35400 | 35350 | 240 |
| 467 | 20231107 | 125800 | 13749111550 | 35400 | 35350 | 35400 | 35350 | 754 |
| 468 | 20231107 | 125700 | 13722454050 | 35400 | 35400 | 35400 | 35400 | 339 |
| 469 | 20231107 | 125600 | 13710453450 | 35400 | 35350 | 35400 | 35350 | 139 |
| 470 | 20231107 | 125500 | 13705535700 | 35400 | 35400 | 35400 | 35350 | 334 |
| 471 | 20231107 | 125400 | 13693722550 | 35350 | 35400 | 35400 | 35350 | 217 |
| 472 | 20231107 | 125300 | 13686043250 | 35400 | 35400 | 35400 | 35350 | 316 |
| 473 | 20231107 | 125200 | 13674870450 | 35400 | 35350 | 35400 | 35350 | 401 |
| 474 | 20231107 | 125100 | 13660687400 | 35350 | 35300 | 35350 | 35300 | 247 |
| 475 | 20231107 | 125000 | 13651958950 | 35300 | 35300 | 35300 | 35300 | 57 |
| 476 | 20231107 | 124900 | 13649946850 | 35300 | 35400 | 35400 | 35300 | 191 |
| 477 | 20231107 | 124800 | 13643196150 | 35350 | 35300 | 35400 | 35300 | 739 |
| 478 | 20231107 | 124700 | 13617092950 | 35300 | 35200 | 35300 | 35200 | 545 |
| 479 | 20231107 | 124600 | 13597893400 | 35250 | 35200 | 35250 | 35150 | 1086 |
| 480 | 20231107 | 124500 | 13559697600 | 35200 | 35200 | 35200 | 35150 | 2250 |
| 481 | 20231107 | 124400 | 13480500100 | 35200 | 35200 | 35200 | 35150 | 99 |
| 482 | 20231107 | 124300 | 13477015550 | 35200 | 35200 | 35200 | 35200 | 133 |
| 483 | 20231107 | 124200 | 13472333950 | 35200 | 35200 | 35250 | 35200 | 302 |
| 484 | 20231107 | 124100 | 13461696300 | 35200 | 35250 | 35250 | 35200 | 311 |
| 485 | 20231107 | 124000 | 13450746400 | 35250 | 35250 | 35250 | 35200 | 117 |
| 486 | 20231107 | 123900 | 13446624700 | 35200 | 35250 | 35250 | 35200 | 151 |
| 487 | 20231107 | 123800 | 13441304750 | 35200 | 35300 | 35300 | 35200 | 418 |
| 488 | 20231107 | 123700 | 13426571500 | 35300 | 35400 | 35400 | 35300 | 595 |
| 489 | 20231107 | 123600 | 13405533400 | 35400 | 35400 | 35400 | 35350 | 250 |
| 490 | 20231107 | 123500 | 13396686200 | 35400 | 35400 | 35400 | 35400 | 72 |
| 491 | 20231107 | 123400 | 13394137400 | 35400 | 35400 | 35400 | 35350 | 483 |
| 492 | 20231107 | 123300 | 13377039700 | 35350 | 35150 | 35400 | 35150 | 661 |
| 493 | 20231107 | 123200 | 13353704400 | 35200 | 35150 | 35200 | 35150 | 830 |
| 494 | 20231107 | 123100 | 13324488900 | 35150 | 35200 | 35200 | 35150 | 311 |
| 495 | 20231107 | 123000 | 13313546750 | 35150 | 35100 | 35150 | 35100 | 768 |
| 496 | 20231107 | 122900 | 13286585750 | 35100 | 35100 | 35100 | 35050 | 80 |
| 497 | 20231107 | 122800 | 13283777800 | 35100 | 35100 | 35100 | 35050 | 262 |
| 498 | 20231107 | 122700 | 13274586100 | 35050 | 35050 | 35100 | 35050 | 255 |
| 499 | 20231107 | 122600 | 13265648100 | 35100 | 35100 | 35100 | 35100 | 46 |
| 500 | 20231107 | 122500 | 13264033500 | 35150 | 35100 | 35150 | 35100 | 391 |
| 501 | 20231107 | 122400 | 13250303950 | 35100 | 35100 | 35100 | 35050 | 1073 |
| 502 | 20231107 | 122300 | 13212642650 | 35100 | 35150 | 35150 | 35050 | 614 |
| 503 | 20231107 | 122200 | 13191096350 | 35150 | 35150 | 35150 | 35100 | 1443 |
| 504 | 20231107 | 122100 | 13140375750 | 35150 | 35100 | 35200 | 35100 | 205 |
| 505 | 20231107 | 122000 | 13133171100 | 35100 | 35150 | 35200 | 35100 | 160 |
| 506 | 20231107 | 121900 | 13127549300 | 35150 | 35050 | 35150 | 35000 | 1505 |
| 507 | 20231107 | 121800 | 13074780850 | 35000 | 34950 | 35000 | 34900 | 775 |
| 508 | 20231107 | 121700 | 13047666800 | 34900 | 34950 | 35000 | 34850 | 287 |
| 509 | 20231107 | 121600 | 13037649950 | 34900 | 35000 | 35050 | 34900 | 3334 |
| 510 | 20231107 | 121500 | 12920994050 | 35000 | 35050 | 35100 | 35000 | 3365 |
| 511 | 20231107 | 121400 | 12803058450 | 35050 | 35100 | 35100 | 35050 | 266 |
| 512 | 20231107 | 121300 | 12793727600 | 35050 | 35050 | 35100 | 35050 | 121 |
| 513 | 20231107 | 121200 | 12789482500 | 35100 | 35050 | 35100 | 35050 | 123 |
| 514 | 20231107 | 121100 | 12785166900 | 35100 | 35100 | 35150 | 35050 | 2088 |
| 515 | 20231107 | 121000 | 12711878650 | 35150 | 35150 | 35200 | 35150 | 328 |
| 516 | 20231107 | 120900 | 12700348800 | 35150 | 35150 | 35200 | 35150 | 89 |
| 517 | 20231107 | 120800 | 12697218700 | 35150 | 35200 | 35200 | 35100 | 2206 |
| 518 | 20231107 | 120700 | 12619705350 | 35150 | 35200 | 35200 | 35150 | 460 |
| 519 | 20231107 | 120600 | 12603534950 | 35200 | 35150 | 35200 | 35100 | 1115 |
| 520 | 20231107 | 120500 | 12564344450 | 35200 | 35150 | 35200 | 35100 | 4377 |
| 521 | 20231107 | 120400 | 12410489650 | 35200 | 35150 | 35250 | 35150 | 726 |
| 522 | 20231107 | 120300 | 12384943900 | 35150 | 35200 | 35200 | 35150 | 45 |
| 523 | 20231107 | 120200 | 12383360150 | 35250 | 35200 | 35250 | 35200 | 255 |
| 524 | 20231107 | 120100 | 12374380600 | 35150 | 35200 | 35200 | 35150 | 422 |
| 525 | 20231107 | 120000 | 12359541350 | 35200 | 35200 | 35250 | 35150 | 55 |
| 526 | 20231107 | 115900 | 12357605450 | 35250 | 35150 | 35250 | 35150 | 1075 |
| 527 | 20231107 | 115800 | 12319771100 | 35150 | 35150 | 35200 | 35150 | 812 |
| 528 | 20231107 | 115700 | 12291214800 | 35150 | 35200 | 35200 | 35150 | 353 |
| 529 | 20231107 | 115600 | 12278797800 | 35150 | 35250 | 35250 | 35150 | 1442 |
| 530 | 20231107 | 115500 | 12228039300 | 35200 | 35200 | 35250 | 35200 | 694 |
| 531 | 20231107 | 115400 | 12203606750 | 35250 | 35250 | 35250 | 35200 | 572 |
| 532 | 20231107 | 115300 | 12183464500 | 35250 | 35300 | 35300 | 35250 | 96 |
| 533 | 20231107 | 115200 | 12180080350 | 35300 | 35250 | 35300 | 35250 | 206 |
| 534 | 20231107 | 115100 | 12172815450 | 35250 | 35250 | 35300 | 35250 | 154 |
| 535 | 20231107 | 115000 | 12167383600 | 35300 | 35250 | 35300 | 35200 | 373 |
| 536 | 20231107 | 114900 | 12154233150 | 35250 | 35250 | 35250 | 35200 | 169 |
| 537 | 20231107 | 114800 | 12148278350 | 35250 | 35200 | 35250 | 35200 | 1161 |
| 538 | 20231107 | 114700 | 12107381350 | 35250 | 35300 | 35300 | 35200 | 588 |
| 539 | 20231107 | 114600 | 12086643600 | 35300 | 35300 | 35300 | 35300 | 55 |
| 540 | 20231107 | 114500 | 12084702100 | 35300 | 35300 | 35300 | 35250 | 506 |
| 541 | 20231107 | 114400 | 12066851750 | 35300 | 35300 | 35300 | 35250 | 49 |
| 542 | 20231107 | 114300 | 12065122300 | 35300 | 35300 | 35300 | 35300 | 117 |
| 543 | 20231107 | 114200 | 12060992200 | 35300 | 35250 | 35300 | 35250 | 340 |
| 544 | 20231107 | 114100 | 12049001450 | 35250 | 35250 | 35300 | 35250 | 345 |
| 545 | 20231107 | 114000 | 12036835100 | 35250 | 35300 | 35300 | 35250 | 286 |
| 546 | 20231107 | 113900 | 12026747400 | 35300 | 35250 | 35300 | 35250 | 312 |
| 547 | 20231107 | 113800 | 12015736750 | 35300 | 35250 | 35300 | 35250 | 407 |
| 548 | 20231107 | 113700 | 12001379950 | 35250 | 35200 | 35250 | 35200 | 1072 |
| 549 | 20231107 | 113600 | 11963594300 | 35250 | 35200 | 35250 | 35200 | 520 |
| 550 | 20231107 | 113500 | 11945287750 | 35200 | 35200 | 35250 | 35200 | 339 |
| 551 | 20231107 | 113400 | 11933343150 | 35250 | 35250 | 35300 | 35200 | 977 |
| 552 | 20231107 | 113300 | 11898907500 | 35300 | 35300 | 35300 | 35300 | 156 |
| 553 | 20231107 | 113200 | 11893400700 | 35300 | 35250 | 35300 | 35250 | 121 |
| 554 | 20231107 | 113100 | 11889134800 | 35250 | 35250 | 35300 | 35250 | 106 |
| 555 | 20231107 | 113000 | 11885393650 | 35250 | 35300 | 35300 | 35250 | 422 |
| 556 | 20231107 | 112900 | 11870500050 | 35300 | 35350 | 35350 | 35300 | 290 |
| 557 | 20231107 | 112800 | 11860250500 | 35350 | 35350 | 35350 | 35300 | 243 |
| 558 | 20231107 | 112700 | 11851663850 | 35350 | 35300 | 35350 | 35250 | 390 |
| 559 | 20231107 | 112600 | 11837885800 | 35250 | 35350 | 35350 | 35250 | 278 |
| 560 | 20231107 | 112500 | 11828073200 | 35350 | 35300 | 35350 | 35300 | 365 |
| 561 | 20231107 | 112400 | 11815182350 | 35300 | 35300 | 35350 | 35250 | 183 |
| 562 | 20231107 | 112300 | 11808724350 | 35300 | 35250 | 35350 | 35250 | 327 |
| 563 | 20231107 | 112200 | 11797192450 | 35300 | 35300 | 35400 | 35300 | 418 |
| 564 | 20231107 | 112100 | 11782426750 | 35200 | 35200 | 35250 | 35200 | 1857 |
| 565 | 20231107 | 112000 | 11717019800 | 35200 | 35300 | 35300 | 35200 | 1176 |
| 566 | 20231107 | 111900 | 11675569200 | 35250 | 35250 | 35300 | 35250 | 473 |
| 567 | 20231107 | 111800 | 11658894100 | 35300 | 35300 | 35300 | 35250 | 1398 |
| 568 | 20231107 | 111700 | 11609608650 | 35300 | 35400 | 35450 | 35300 | 414 |
| 569 | 20231107 | 111600 | 11594969000 | 35300 | 35400 | 35450 | 35300 | 343 |
| 570 | 20231107 | 111500 | 11582845300 | 35400 | 35300 | 35400 | 35250 | 1095 |
| 571 | 20231107 | 111400 | 11544161850 | 35300 | 35450 | 35450 | 35300 | 600 |
| 572 | 20231107 | 111300 | 11522945900 | 35400 | 35450 | 35450 | 35350 | 643 |
| 573 | 20231107 | 111200 | 11500202150 | 35350 | 35350 | 35450 | 35350 | 561 |
| 574 | 20231107 | 111100 | 11480347800 | 35350 | 35450 | 35450 | 35300 | 782 |
| 575 | 20231107 | 111000 | 11452689950 | 35400 | 35500 | 35500 | 35400 | 111 |
| 576 | 20231107 | 110900 | 11448755650 | 35450 | 35450 | 35500 | 35450 | 645 |
| 577 | 20231107 | 110800 | 11425886050 | 35450 | 35550 | 35600 | 35450 | 350 |
| 578 | 20231107 | 110700 | 11413449600 | 35550 | 35500 | 35550 | 35500 | 509 |
| 579 | 20231107 | 110600 | 11395363750 | 35500 | 35550 | 35550 | 35500 | 165 |
| 580 | 20231107 | 110500 | 11389503800 | 35550 | 35600 | 35600 | 35550 | 328 |
| 581 | 20231107 | 110400 | 11377832350 | 35600 | 35700 | 35800 | 35600 | 290 |
| 582 | 20231107 | 110300 | 11367487350 | 35750 | 35850 | 35850 | 35750 | 51 |
| 583 | 20231107 | 110200 | 11365659300 | 35850 | 35900 | 35900 | 35650 | 195 |
| 584 | 20231107 | 110100 | 11358676550 | 35750 | 35900 | 35950 | 35750 | 661 |
| 585 | 20231107 | 110000 | 11334986000 | 35900 | 35950 | 35950 | 35900 | 522 |
| 586 | 20231107 | 105900 | 11316232900 | 35950 | 35850 | 35950 | 35850 | 3519 |
| 587 | 20231107 | 105800 | 11189832250 | 35900 | 35900 | 35950 | 35850 | 444 |
| 588 | 20231107 | 105700 | 11173899000 | 35900 | 35800 | 35900 | 35800 | 626 |
| 589 | 20231107 | 105600 | 11151467350 | 35750 | 35850 | 35850 | 35750 | 468 |
| 590 | 20231107 | 105500 | 11134701800 | 35850 | 35900 | 35900 | 35800 | 1023 |
| 591 | 20231107 | 105400 | 11098031500 | 35900 | 35900 | 36000 | 35850 | 1635 |
| 592 | 20231107 | 105300 | 11039312350 | 35900 | 36000 | 36050 | 35900 | 1675 |
| 593 | 20231107 | 105200 | 10979021800 | 36050 | 36100 | 36100 | 36000 | 866 |
| 594 | 20231107 | 105100 | 10947800450 | 36100 | 36050 | 36100 | 36000 | 1154 |
| 595 | 20231107 | 105000 | 10906179350 | 36050 | 36050 | 36100 | 35900 | 1767 |
| 596 | 20231107 | 104900 | 10842543550 | 36100 | 36100 | 36100 | 36000 | 1856 |
| 597 | 20231107 | 104800 | 10775598000 | 36100 | 36050 | 36100 | 36050 | 1188 |
| 598 | 20231107 | 104700 | 10732721500 | 36050 | 36050 | 36050 | 36000 | 1537 |
| 599 | 20231107 | 104600 | 10677313950 | 36050 | 36100 | 36100 | 36000 | 627 |
| 600 | 20231107 | 104500 | 10654706950 | 36100 | 36000 | 36100 | 35950 | 14570 |
| 601 | 20231107 | 104400 | 10129903700 | 36000 | 35850 | 36000 | 35850 | 7212 |
| 602 | 20231107 | 104300 | 9870770150 | 35850 | 35850 | 35900 | 35850 | 1350 |
| 603 | 20231107 | 104200 | 9822345800 | 35850 | 35850 | 35900 | 35800 | 1983 |
| 604 | 20231107 | 104100 | 9751249900 | 35850 | 35850 | 35850 | 35800 | 337 |
| 605 | 20231107 | 104000 | 9739169900 | 35850 | 35750 | 35850 | 35750 | 2911 |
| 606 | 20231107 | 103900 | 9634990000 | 35700 | 35650 | 35750 | 35650 | 2674 |
| 607 | 20231107 | 103800 | 9539564100 | 35650 | 35600 | 35650 | 35500 | 767 |
| 608 | 20231107 | 103700 | 9512263050 | 35600 | 35500 | 35650 | 35500 | 563 |
| 609 | 20231107 | 103600 | 9492236800 | 35500 | 35650 | 35650 | 35500 | 460 |
| 610 | 20231107 | 103500 | 9475880150 | 35650 | 35650 | 35650 | 35550 | 817 |
| 611 | 20231107 | 103400 | 9446773500 | 35650 | 35600 | 35650 | 35600 | 1077 |
| 612 | 20231107 | 103300 | 9408406500 | 35600 | 35550 | 35600 | 35450 | 1320 |
| 613 | 20231107 | 103200 | 9361482300 | 35550 | 35550 | 35550 | 35500 | 534 |
| 614 | 20231107 | 103100 | 9342500350 | 35550 | 35500 | 35550 | 35450 | 1135 |
| 615 | 20231107 | 103000 | 9302211600 | 35500 | 35450 | 35500 | 35350 | 731 |
| 616 | 20231107 | 102900 | 9276307000 | 35400 | 35450 | 35450 | 35350 | 697 |
| 617 | 20231107 | 102800 | 9251628000 | 35400 | 35400 | 35450 | 35350 | 826 |
| 618 | 20231107 | 102700 | 9222401700 | 35400 | 35300 | 35400 | 35250 | 1257 |
| 619 | 20231107 | 102600 | 9177989900 | 35300 | 35300 | 35300 | 35250 | 647 |
| 620 | 20231107 | 102500 | 9155158000 | 35300 | 35150 | 35300 | 35150 | 1370 |
| 621 | 20231107 | 102400 | 9106887900 | 35150 | 35150 | 35200 | 35150 | 795 |
| 622 | 20231107 | 102300 | 9078912850 | 35200 | 35200 | 35200 | 35150 | 669 |
| 623 | 20231107 | 102200 | 9055364250 | 35150 | 35150 | 35200 | 35150 | 620 |
| 624 | 20231107 | 102100 | 9033568350 | 35200 | 35150 | 35200 | 35150 | 107 |
| 625 | 20231107 | 102000 | 9029802250 | 35150 | 35150 | 35200 | 35150 | 919 |
| 626 | 20231107 | 101900 | 8997495350 | 35200 | 35150 | 35200 | 35150 | 290 |
| 627 | 20231107 | 101800 | 8987298650 | 35200 | 35200 | 35250 | 35200 | 296 |
| 628 | 20231107 | 101700 | 8976879200 | 35200 | 35250 | 35250 | 35150 | 205 |
| 629 | 20231107 | 101600 | 8969665250 | 35250 | 35150 | 35250 | 35150 | 927 |
| 630 | 20231107 | 101500 | 8937018050 | 35150 | 35200 | 35250 | 35150 | 983 |
| 631 | 20231107 | 101400 | 8902395850 | 35200 | 35150 | 35200 | 35150 | 3089 |
| 632 | 20231107 | 101300 | 8793778750 | 35150 | 35200 | 35200 | 35150 | 1926 |
| 633 | 20231107 | 101200 | 8726079200 | 35200 | 35200 | 35200 | 35150 | 460 |
| 634 | 20231107 | 101100 | 8709900650 | 35150 | 35200 | 35200 | 35150 | 1658 |
| 635 | 20231107 | 101000 | 8651571050 | 35200 | 35200 | 35250 | 35200 | 1543 |
| 636 | 20231107 | 100900 | 8597257300 | 35200 | 35300 | 35300 | 35200 | 1493 |
| 637 | 20231107 | 100800 | 8544632450 | 35300 | 35300 | 35350 | 35250 | 1232 |
| 638 | 20231107 | 100700 | 8501138600 | 35300 | 35300 | 35350 | 35300 | 1169 |
| 639 | 20231107 | 100600 | 8459871400 | 35300 | 35400 | 35450 | 35300 | 2509 |
| 640 | 20231107 | 100500 | 8371164500 | 35450 | 35650 | 35650 | 35400 | 1625 |
| 641 | 20231107 | 100400 | 8313555650 | 35450 | 35600 | 35700 | 35450 | 4478 |
| 642 | 20231107 | 100300 | 8154152200 | 35600 | 35650 | 35700 | 35600 | 665 |
| 643 | 20231107 | 100200 | 8130447850 | 35600 | 35700 | 35700 | 35600 | 441 |
| 644 | 20231107 | 100100 | 8114728450 | 35700 | 35800 | 35800 | 35650 | 1070 |
| 645 | 20231107 | 100000 | 8076501550 | 35750 | 35800 | 35800 | 35750 | 426 |
| 646 | 20231107 | 095900 | 8061261850 | 35800 | 35850 | 35900 | 35750 | 2288 |
| 647 | 20231107 | 095800 | 7979258550 | 35850 | 35750 | 35850 | 35750 | 4437 |
| 648 | 20231107 | 095700 | 7820354400 | 35750 | 35750 | 35800 | 35750 | 730 |
| 649 | 20231107 | 095600 | 7794252700 | 35800 | 35800 | 35800 | 35750 | 402 |
| 650 | 20231107 | 095500 | 7779863850 | 35750 | 35800 | 35900 | 35750 | 3064 |
| 651 | 20231107 | 095400 | 7670237550 | 35800 | 35800 | 35850 | 35750 | 1187 |
| 652 | 20231107 | 095300 | 7627724050 | 35850 | 35900 | 35900 | 35800 | 271 |
| 653 | 20231107 | 095200 | 7618017350 | 35900 | 35750 | 35900 | 35750 | 1486 |
| 654 | 20231107 | 095100 | 7564837550 | 35750 | 35650 | 35750 | 35550 | 1109 |
| 655 | 20231107 | 095000 | 7525271150 | 35650 | 35500 | 35700 | 35500 | 2723 |
| 656 | 20231107 | 094900 | 7428461950 | 35500 | 35500 | 35550 | 35500 | 3567 |
| 657 | 20231107 | 094800 | 7301751900 | 35500 | 35550 | 35600 | 35500 | 2439 |
| 658 | 20231107 | 094700 | 7215062100 | 35550 | 35500 | 35600 | 35500 | 3945 |
| 659 | 20231107 | 094600 | 7074808350 | 35550 | 35500 | 35600 | 35450 | 1580 |
| 660 | 20231107 | 094500 | 7018731700 | 35600 | 35600 | 35700 | 35450 | 2784 |
| 661 | 20231107 | 094400 | 6919577800 | 35600 | 35600 | 35700 | 35600 | 3705 |
| 662 | 20231107 | 094300 | 6787470400 | 35650 | 35650 | 35700 | 35600 | 1580 |
| 663 | 20231107 | 094200 | 6731136000 | 35650 | 35500 | 35900 | 35450 | 4159 |
| 664 | 20231107 | 094100 | 6582665050 | 35500 | 35550 | 35700 | 35500 | 5401 |
| 665 | 20231107 | 094000 | 6390523900 | 35550 | 35600 | 35600 | 35550 | 1182 |
| 666 | 20231107 | 093900 | 6348449900 | 35600 | 35500 | 35750 | 35500 | 1676 |
| 667 | 20231107 | 093800 | 6288834850 | 35550 | 35750 | 35750 | 35550 | 3370 |
| 668 | 20231107 | 093700 | 6168733300 | 35750 | 35700 | 35750 | 35650 | 6199 |
| 669 | 20231107 | 093600 | 5947357700 | 35700 | 35700 | 35750 | 35700 | 689 |
| 670 | 20231107 | 093500 | 5922749150 | 35750 | 35700 | 35750 | 35700 | 1930 |
| 671 | 20231107 | 093400 | 5853820350 | 35650 | 35700 | 35700 | 35650 | 1288 |
| 672 | 20231107 | 093300 | 5807873950 | 35700 | 35800 | 35850 | 35650 | 2134 |
| 673 | 20231107 | 093200 | 5731672200 | 35800 | 35750 | 35850 | 35700 | 4769 |
| 674 | 20231107 | 093100 | 5561164500 | 35750 | 35800 | 35800 | 35700 | 612 |
| 675 | 20231107 | 093000 | 5539286450 | 35750 | 35900 | 35900 | 35750 | 1125 |
| 676 | 20231107 | 092900 | 5498989550 | 35900 | 36000 | 36000 | 35800 | 2492 |
| 677 | 20231107 | 092800 | 5409502150 | 36000 | 35900 | 36000 | 35750 | 5799 |
| 678 | 20231107 | 092700 | 5201211100 | 35900 | 35850 | 35950 | 35700 | 6422 |
| 679 | 20231107 | 092600 | 4970678900 | 35800 | 35750 | 35800 | 35550 | 3132 |
| 680 | 20231107 | 092500 | 4858682550 | 35700 | 35500 | 35700 | 35400 | 1730 |
| 681 | 20231107 | 092400 | 4797279200 | 35500 | 35500 | 35550 | 35400 | 1442 |
| 682 | 20231107 | 092300 | 4746103550 | 35500 | 35600 | 35600 | 35500 | 1779 |
| 683 | 20231107 | 092200 | 4682873900 | 35600 | 35850 | 35850 | 35600 | 4514 |
| 684 | 20231107 | 092100 | 4521452650 | 35850 | 35800 | 35850 | 35800 | 674 |
| 685 | 20231107 | 092000 | 4497318150 | 35800 | 35800 | 35850 | 35650 | 2799 |
| 686 | 20231107 | 091900 | 4397140950 | 35800 | 35900 | 35900 | 35700 | 8670 |
| 687 | 20231107 | 091800 | 4086549800 | 35850 | 36000 | 36000 | 35750 | 2515 |
| 688 | 20231107 | 091700 | 3996421550 | 36000 | 36000 | 36100 | 35950 | 5390 |
| 689 | 20231107 | 091600 | 3802084000 | 36000 | 35950 | 36000 | 35700 | 12382 |
| 690 | 20231107 | 091500 | 3357274500 | 35950 | 35950 | 36000 | 35900 | 6888 |
| 691 | 20231107 | 091400 | 3109559700 | 35950 | 35650 | 36000 | 35600 | 17998 |
| 692 | 20231107 | 091300 | 2465082500 | 35750 | 35600 | 35750 | 35600 | 7710 |
| 693 | 20231107 | 091200 | 2190000650 | 35650 | 35550 | 35650 | 35500 | 2945 |
| 694 | 20231107 | 091100 | 2085173750 | 35550 | 35600 | 35650 | 35500 | 3507 |
| 695 | 20231107 | 091000 | 1960318900 | 35600 | 35350 | 35600 | 35350 | 5574 |
| 696 | 20231107 | 090900 | 1762487750 | 35350 | 35200 | 35400 | 35150 | 3915 |
| 697 | 20231107 | 090800 | 1624431600 | 35150 | 35250 | 35350 | 35150 | 2743 |
| 698 | 20231107 | 090700 | 1527745800 | 35200 | 35200 | 35300 | 35150 | 2117 |
| 699 | 20231107 | 090600 | 1453198550 | 35150 | 35250 | 35300 | 35150 | 4898 |
| 700 | 20231107 | 090500 | 1280918800 | 35250 | 35500 | 35500 | 35200 | 4657 |
| 701 | 20231107 | 090400 | 1116175300 | 35500 | 35200 | 35500 | 35150 | 10060 |
| 702 | 20231107 | 090300 | 760668250 | 35150 | 35150 | 35200 | 35150 | 4203 |
| 703 | 20231107 | 090200 | 612869150 | 35150 | 35250 | 35250 | 35150 | 3850 |
| 704 | 20231107 | 090100 | 477445400 | 35250 | 35150 | 35250 | 35150 | 4751 |
| 705 | 20231107 | 090000 | 310413750 | 35200 | 35300 | 35300 | 35150 | 8810 |