38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 3 | 20231107 | 204500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20231107 | 204400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20231107 | 204300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20231107 | 204200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20231107 | 204100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20231107 | 204000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20231107 | 203900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20231107 | 203800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20231107 | 203700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20231107 | 203600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20231107 | 203500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20231107 | 203400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20231107 | 203300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20231107 | 203200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20231107 | 203100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20231107 | 203000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20231107 | 202900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20231107 | 202800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20231107 | 202700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20231107 | 202600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20231107 | 202500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20231107 | 202400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20231107 | 202300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20231107 | 202200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20231107 | 202100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20231107 | 202000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20231107 | 201900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20231107 | 201800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20231107 | 201700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20231107 | 201600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 33 | 20231107 | 201500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20231107 | 201400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20231107 | 201300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20231107 | 201200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20231107 | 201100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20231107 | 201000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20231107 | 200900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20231107 | 200800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20231107 | 200700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20231107 | 200600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20231107 | 200500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20231107 | 200400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20231107 | 200300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20231107 | 200200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20231107 | 200100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20231107 | 200000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20231107 | 195900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20231107 | 195800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20231107 | 195700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20231107 | 195600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20231107 | 195500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20231107 | 195400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20231107 | 195300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20231107 | 195200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20231107 | 195100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20231107 | 195000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20231107 | 194900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20231107 | 194800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20231107 | 194700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20231107 | 194600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 63 | 20231107 | 194500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20231107 | 194400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20231107 | 194300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20231107 | 194200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20231107 | 194100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20231107 | 194000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20231107 | 193900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20231107 | 193800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20231107 | 193700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20231107 | 193600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20231107 | 193500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20231107 | 193400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20231107 | 193300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20231107 | 193200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20231107 | 193100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20231107 | 193000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20231107 | 192900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20231107 | 192800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20231107 | 192700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20231107 | 192600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20231107 | 192500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20231107 | 192400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20231107 | 192300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20231107 | 192200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20231107 | 192100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20231107 | 192000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20231107 | 191900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20231107 | 191800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20231107 | 191700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20231107 | 191600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 93 | 20231107 | 191500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20231107 | 191400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20231107 | 191300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20231107 | 191200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20231107 | 191100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20231107 | 191000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20231107 | 190900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20231107 | 190800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20231107 | 190700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20231107 | 190600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20231107 | 190500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20231107 | 190400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20231107 | 190300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20231107 | 190200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20231107 | 190100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20231107 | 190000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20231107 | 185900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20231107 | 185800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20231107 | 185700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20231107 | 185600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20231107 | 185500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20231107 | 185400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20231107 | 185300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20231107 | 185200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20231107 | 185100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20231107 | 185000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20231107 | 184900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20231107 | 184800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20231107 | 184700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20231107 | 184600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 123 | 20231107 | 184500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20231107 | 184400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20231107 | 184300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20231107 | 184200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20231107 | 184100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20231107 | 184000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20231107 | 183900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20231107 | 183800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20231107 | 183700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20231107 | 183600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20231107 | 183500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20231107 | 183400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20231107 | 183300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20231107 | 183200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20231107 | 183100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20231107 | 183000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20231107 | 182900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20231107 | 182800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20231107 | 182700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20231107 | 182600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20231107 | 182500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20231107 | 182400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20231107 | 182300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20231107 | 182200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20231107 | 182100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20231107 | 182000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20231107 | 181900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20231107 | 181800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20231107 | 181700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20231107 | 181600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 153 | 20231107 | 181500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20231107 | 181400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20231107 | 181300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20231107 | 181200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20231107 | 181100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20231107 | 181000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20231107 | 180900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20231107 | 180800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20231107 | 180700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20231107 | 180600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20231107 | 180500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20231107 | 180400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20231107 | 180300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20231107 | 180200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20231107 | 180100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20231107 | 180000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20231107 | 175900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20231107 | 175800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20231107 | 175700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20231107 | 175600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20231107 | 175500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20231107 | 175400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20231107 | 175300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20231107 | 175200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20231107 | 175100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20231107 | 175000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20231107 | 174900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20231107 | 174800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20231107 | 174700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20231107 | 174600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 183 | 20231107 | 174500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20231107 | 174400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20231107 | 174300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20231107 | 174200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20231107 | 174100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20231107 | 174000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20231107 | 173900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20231107 | 173800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20231107 | 173700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20231107 | 173600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20231107 | 173500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20231107 | 173400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20231107 | 173300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20231107 | 173200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20231107 | 173100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20231107 | 173000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20231107 | 172900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20231107 | 172800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20231107 | 172700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20231107 | 172600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20231107 | 172500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20231107 | 172400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20231107 | 172300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20231107 | 172200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20231107 | 172100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20231107 | 172000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20231107 | 171900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20231107 | 171800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20231107 | 171700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20231107 | 171600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 213 | 20231107 | 171500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20231107 | 171400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20231107 | 171300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20231107 | 171200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20231107 | 171100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20231107 | 171000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20231107 | 170900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20231107 | 170800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20231107 | 170700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20231107 | 170600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20231107 | 170500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20231107 | 170400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20231107 | 170300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20231107 | 170200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20231107 | 170100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20231107 | 170000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20231107 | 165900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20231107 | 165800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20231107 | 165700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20231107 | 165600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20231107 | 165500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20231107 | 165400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20231107 | 165300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20231107 | 165200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20231107 | 165100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20231107 | 165000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20231107 | 164900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 240 | 20231107 | 164800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 241 | 20231107 | 164700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20231107 | 164600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 243 | 20231107 | 164500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 244 | 20231107 | 164400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20231107 | 164300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20231107 | 164200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20231107 | 164100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20231107 | 164000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20231107 | 163900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20231107 | 163800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20231107 | 163700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20231107 | 163600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20231107 | 163500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20231107 | 163400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 255 | 20231107 | 163300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 256 | 20231107 | 163200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 257 | 20231107 | 163100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 258 | 20231107 | 163000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 259 | 20231107 | 162900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20231107 | 162800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20231107 | 162700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20231107 | 162600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20231107 | 162500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20231107 | 162400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20231107 | 162300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20231107 | 162200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20231107 | 162100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20231107 | 162000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20231107 | 161900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20231107 | 161800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20231107 | 161700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20231107 | 161600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 273 | 20231107 | 161500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20231107 | 161400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20231107 | 161300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20231107 | 161200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 277 | 20231107 | 161100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 278 | 20231107 | 161000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 279 | 20231107 | 160900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 280 | 20231107 | 160800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 281 | 20231107 | 160700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 282 | 20231107 | 160600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 283 | 20231107 | 160500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 284 | 20231107 | 160400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20231107 | 160300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20231107 | 160200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20231107 | 160100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20231107 | 160000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20231107 | 155900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20231107 | 155800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20231107 | 155700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 292 | 20231107 | 155600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 293 | 20231107 | 155500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 294 | 20231107 | 155400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 295 | 20231107 | 155300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 296 | 20231107 | 155200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 297 | 20231107 | 155100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 298 | 20231107 | 155000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 299 | 20231107 | 154900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 300 | 20231107 | 154800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 301 | 20231107 | 154700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 302 | 20231107 | 154600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 303 | 20231107 | 154500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 304 | 20231107 | 154400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 305 | 20231107 | 154300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 306 | 20231107 | 154200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 307 | 20231107 | 154100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 308 | 20231107 | 154000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 309 | 20231107 | 153900 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 310 | 20231107 | 153800 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 311 | 20231107 | 153700 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 312 | 20231107 | 153600 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 313 | 20231107 | 153500 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 314 | 20231107 | 153400 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 315 | 20231107 | 153300 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 316 | 20231107 | 153200 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 317 | 20231107 | 153100 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 0 |
| 318 | 20231107 | 153000 | 14937097750 | 44650 | 44650 | 44650 | 44650 | 21713 |
| 319 | 20231107 | 152900 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 320 | 20231107 | 152800 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 321 | 20231107 | 152700 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 322 | 20231107 | 152600 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 323 | 20231107 | 152500 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 324 | 20231107 | 152400 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 325 | 20231107 | 152300 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 326 | 20231107 | 152200 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 327 | 20231107 | 152100 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 328 | 20231107 | 152000 | 13967612300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 329 | 20231107 | 151900 | 13967612300 | 44550 | 44550 | 44550 | 44250 | 333 |
| 330 | 20231107 | 151800 | 13952801550 | 44550 | 44650 | 44650 | 44250 | 409 |
| 331 | 20231107 | 151700 | 13934599600 | 44600 | 44700 | 44700 | 44600 | 383 |
| 332 | 20231107 | 151600 | 13917500350 | 44700 | 44650 | 44700 | 44650 | 1423 |
| 333 | 20231107 | 151500 | 13853934800 | 44700 | 44600 | 44700 | 44600 | 1063 |
| 334 | 20231107 | 151400 | 13806508800 | 44550 | 44550 | 44600 | 44550 | 565 |
| 335 | 20231107 | 151300 | 13781322450 | 44600 | 44550 | 44600 | 44550 | 213 |
| 336 | 20231107 | 151200 | 13771830550 | 44550 | 44550 | 44600 | 44550 | 216 |
| 337 | 20231107 | 151100 | 13762205500 | 44550 | 44500 | 44550 | 44450 | 350 |
| 338 | 20231107 | 151000 | 13746626250 | 44500 | 44400 | 44550 | 44400 | 209 |
| 339 | 20231107 | 150900 | 13737326950 | 44450 | 44550 | 44550 | 44350 | 579 |
| 340 | 20231107 | 150800 | 13711546650 | 44600 | 44550 | 44600 | 44550 | 169 |
| 341 | 20231107 | 150700 | 13704017400 | 44550 | 44550 | 44600 | 44400 | 999 |
| 342 | 20231107 | 150600 | 13659541050 | 44550 | 44600 | 44600 | 44550 | 205 |
| 343 | 20231107 | 150500 | 13650406050 | 44600 | 44500 | 44600 | 44500 | 642 |
| 344 | 20231107 | 150400 | 13621807600 | 44550 | 44550 | 44550 | 44500 | 235 |
| 345 | 20231107 | 150300 | 13611349800 | 44550 | 44550 | 44550 | 44550 | 59 |
| 346 | 20231107 | 150200 | 13608721350 | 44550 | 44550 | 44600 | 44500 | 484 |
| 347 | 20231107 | 150100 | 13587165800 | 44600 | 44500 | 44600 | 44500 | 1227 |
| 348 | 20231107 | 150000 | 13532522550 | 44500 | 44400 | 44500 | 44350 | 258 |
| 349 | 20231107 | 145900 | 13521067600 | 44350 | 44350 | 44400 | 44350 | 255 |
| 350 | 20231107 | 145800 | 13509757250 | 44300 | 44300 | 44300 | 44300 | 27 |
| 351 | 20231107 | 145700 | 13508561150 | 44350 | 44500 | 44500 | 44300 | 1560 |
| 352 | 20231107 | 145600 | 13439255650 | 44450 | 44500 | 44500 | 44450 | 395 |
| 353 | 20231107 | 145500 | 13421678700 | 44500 | 44500 | 44500 | 44500 | 58 |
| 354 | 20231107 | 145400 | 13419097700 | 44500 | 44450 | 44550 | 44400 | 654 |
| 355 | 20231107 | 145300 | 13390014150 | 44450 | 44450 | 44450 | 44400 | 12 |
| 356 | 20231107 | 145200 | 13389480800 | 44400 | 44350 | 44450 | 44350 | 193 |
| 357 | 20231107 | 145100 | 13380907250 | 44300 | 44350 | 44350 | 44300 | 229 |
| 358 | 20231107 | 145000 | 13370756850 | 44350 | 44250 | 44350 | 44250 | 225 |
| 359 | 20231107 | 144900 | 13360786550 | 44250 | 44300 | 44300 | 44250 | 321 |
| 360 | 20231107 | 144800 | 13346573250 | 44300 | 44250 | 44300 | 44250 | 241 |
| 361 | 20231107 | 144700 | 13335903050 | 44250 | 44400 | 44450 | 44250 | 1105 |
| 362 | 20231107 | 144600 | 13286959300 | 44400 | 44450 | 44500 | 44300 | 840 |
| 363 | 20231107 | 144500 | 13249669900 | 44450 | 44500 | 44500 | 44450 | 160 |
| 364 | 20231107 | 144400 | 13242557400 | 44500 | 44450 | 44500 | 44450 | 136 |
| 365 | 20231107 | 144300 | 13236508050 | 44450 | 44450 | 44500 | 44450 | 20 |
| 366 | 20231107 | 144200 | 13235618600 | 44450 | 44500 | 44500 | 44450 | 63 |
| 367 | 20231107 | 144100 | 13232816750 | 44500 | 44350 | 44500 | 44300 | 544 |
| 368 | 20231107 | 144000 | 13208641000 | 44350 | 44550 | 44550 | 44350 | 969 |
| 369 | 20231107 | 143900 | 13165505500 | 44550 | 44600 | 44600 | 44550 | 145 |
| 370 | 20231107 | 143800 | 13159039800 | 44500 | 44550 | 44600 | 44500 | 934 |
| 371 | 20231107 | 143700 | 13117403550 | 44500 | 44400 | 44500 | 44350 | 1284 |
| 372 | 20231107 | 143600 | 13060349400 | 44400 | 44400 | 44400 | 44350 | 113 |
| 373 | 20231107 | 143500 | 13055333350 | 44400 | 44400 | 44400 | 44350 | 152 |
| 374 | 20231107 | 143400 | 13048590750 | 44400 | 44400 | 44400 | 44350 | 98 |
| 375 | 20231107 | 143300 | 13044240400 | 44300 | 44350 | 44400 | 44300 | 168 |
| 376 | 20231107 | 143200 | 13036791950 | 44350 | 44400 | 44450 | 44350 | 886 |
| 377 | 20231107 | 143100 | 12997459900 | 44400 | 44450 | 44450 | 44400 | 489 |
| 378 | 20231107 | 143000 | 12975738900 | 44450 | 44450 | 44450 | 44450 | 3 |
| 379 | 20231107 | 142900 | 12975605550 | 44450 | 44200 | 44450 | 44150 | 2082 |
| 380 | 20231107 | 142800 | 12883530650 | 44150 | 44200 | 44200 | 44150 | 241 |
| 381 | 20231107 | 142700 | 12872884800 | 44150 | 44200 | 44200 | 44150 | 29 |
| 382 | 20231107 | 142600 | 12871604150 | 44200 | 44200 | 44250 | 44150 | 1457 |
| 383 | 20231107 | 142500 | 12807204900 | 44200 | 44200 | 44250 | 44200 | 190 |
| 384 | 20231107 | 142400 | 12798805250 | 44250 | 44200 | 44250 | 44200 | 143 |
| 385 | 20231107 | 142300 | 12792478950 | 44250 | 44250 | 44250 | 44250 | 122 |
| 386 | 20231107 | 142200 | 12787080450 | 44250 | 44250 | 44250 | 44250 | 3 |
| 387 | 20231107 | 142100 | 12786947700 | 44250 | 44200 | 44250 | 44200 | 1177 |
| 388 | 20231107 | 142000 | 12734915850 | 44250 | 44300 | 44350 | 44250 | 446 |
| 389 | 20231107 | 141900 | 12715175950 | 44300 | 44300 | 44350 | 44300 | 416 |
| 390 | 20231107 | 141800 | 12696745800 | 44350 | 44300 | 44350 | 44300 | 91 |
| 391 | 20231107 | 141700 | 12692710450 | 44350 | 44350 | 44400 | 44300 | 504 |
| 392 | 20231107 | 141600 | 12670358450 | 44400 | 44400 | 44400 | 44400 | 120 |
| 393 | 20231107 | 141500 | 12665030450 | 44350 | 44350 | 44400 | 44350 | 104 |
| 394 | 20231107 | 141400 | 12660416850 | 44350 | 44350 | 44350 | 44350 | 210 |
| 395 | 20231107 | 141300 | 12651103350 | 44350 | 44350 | 44350 | 44300 | 330 |
| 396 | 20231107 | 141200 | 12636469850 | 44350 | 44350 | 44350 | 44300 | 10 |
| 397 | 20231107 | 141100 | 12636026400 | 44350 | 44300 | 44350 | 44300 | 9 |
| 398 | 20231107 | 141000 | 12635627300 | 44300 | 44250 | 44300 | 44250 | 567 |
| 399 | 20231107 | 140900 | 12610510600 | 44250 | 44250 | 44300 | 44250 | 226 |
| 400 | 20231107 | 140800 | 12600509700 | 44300 | 44300 | 44300 | 44250 | 125 |
| 401 | 20231107 | 140700 | 12594973500 | 44300 | 44300 | 44300 | 44300 | 4 |
| 402 | 20231107 | 140600 | 12594796300 | 44250 | 44300 | 44350 | 44250 | 277 |
| 403 | 20231107 | 140500 | 12582526750 | 44350 | 44350 | 44400 | 44350 | 187 |
| 404 | 20231107 | 140400 | 12574232850 | 44350 | 44200 | 44350 | 44200 | 959 |
| 405 | 20231107 | 140300 | 12531815050 | 44150 | 44200 | 44200 | 44150 | 254 |
| 406 | 20231107 | 140200 | 12520588300 | 44200 | 44150 | 44200 | 44150 | 32 |
| 407 | 20231107 | 140100 | 12519175400 | 44150 | 44200 | 44200 | 44150 | 409 |
| 408 | 20231107 | 140000 | 12501109400 | 44150 | 44250 | 44250 | 44150 | 847 |
| 409 | 20231107 | 135900 | 12463691950 | 44200 | 44250 | 44250 | 44200 | 145 |
| 410 | 20231107 | 135800 | 12457281250 | 44250 | 44250 | 44250 | 44200 | 112 |
| 411 | 20231107 | 135700 | 12452327000 | 44200 | 44200 | 44200 | 44200 | 18 |
| 412 | 20231107 | 135600 | 12451531400 | 44250 | 44250 | 44250 | 44250 | 14 |
| 413 | 20231107 | 135500 | 12450911900 | 44250 | 44200 | 44250 | 44200 | 200 |
| 414 | 20231107 | 135400 | 12442068100 | 44250 | 44150 | 44250 | 44150 | 35 |
| 415 | 20231107 | 135300 | 12440521900 | 44150 | 44150 | 44200 | 44150 | 783 |
| 416 | 20231107 | 135200 | 12405934400 | 44150 | 44150 | 44200 | 44150 | 282 |
| 417 | 20231107 | 135100 | 12393480400 | 44200 | 44150 | 44200 | 44150 | 47 |
| 418 | 20231107 | 135000 | 12391405200 | 44150 | 44150 | 44200 | 44150 | 377 |
| 419 | 20231107 | 134900 | 12374756600 | 44150 | 44200 | 44200 | 44150 | 752 |
| 420 | 20231107 | 134800 | 12341542800 | 44200 | 44250 | 44250 | 44200 | 58 |
| 421 | 20231107 | 134700 | 12338978150 | 44250 | 44150 | 44250 | 44150 | 866 |
| 422 | 20231107 | 134600 | 12300723100 | 44200 | 44300 | 44350 | 44150 | 486 |
| 423 | 20231107 | 134500 | 12279209500 | 44300 | 44350 | 44350 | 44300 | 75 |
| 424 | 20231107 | 134400 | 12275883300 | 44300 | 44300 | 44300 | 44250 | 269 |
| 425 | 20231107 | 134300 | 12263966900 | 44300 | 44250 | 44300 | 44250 | 6 |
| 426 | 20231107 | 134200 | 12263701150 | 44300 | 44300 | 44300 | 44300 | 74 |
| 427 | 20231107 | 134100 | 12260422950 | 44250 | 44200 | 44250 | 44200 | 173 |
| 428 | 20231107 | 134000 | 12252769200 | 44200 | 44300 | 44300 | 44200 | 363 |
| 429 | 20231107 | 133900 | 12236708950 | 44300 | 44300 | 44350 | 44300 | 305 |
| 430 | 20231107 | 133800 | 12223193650 | 44300 | 44350 | 44350 | 44300 | 402 |
| 431 | 20231107 | 133700 | 12205366950 | 44350 | 44350 | 44400 | 44350 | 192 |
| 432 | 20231107 | 133600 | 12196851350 | 44350 | 44350 | 44350 | 44350 | 96 |
| 433 | 20231107 | 133500 | 12192593750 | 44350 | 44350 | 44350 | 44350 | 1 |
| 434 | 20231107 | 133400 | 12192549400 | 44350 | 44250 | 44350 | 44250 | 510 |
| 435 | 20231107 | 133300 | 12169968800 | 44250 | 44200 | 44250 | 44200 | 131 |
| 436 | 20231107 | 133200 | 12164177000 | 44150 | 44250 | 44250 | 44150 | 653 |
| 437 | 20231107 | 133100 | 12135324450 | 44250 | 44200 | 44250 | 44200 | 24 |
| 438 | 20231107 | 133000 | 12134263600 | 44200 | 44150 | 44200 | 44150 | 532 |
| 439 | 20231107 | 132900 | 12110772200 | 44150 | 44200 | 44200 | 44150 | 952 |
| 440 | 20231107 | 132800 | 12068723800 | 44200 | 44200 | 44200 | 44200 | 172 |
| 441 | 20231107 | 132700 | 12061121400 | 44200 | 44150 | 44200 | 44150 | 250 |
| 442 | 20231107 | 132600 | 12050076000 | 44200 | 44200 | 44200 | 44150 | 104 |
| 443 | 20231107 | 132500 | 12045480350 | 44200 | 44250 | 44250 | 44200 | 990 |
| 444 | 20231107 | 132400 | 12001695400 | 44300 | 44300 | 44300 | 44250 | 179 |
| 445 | 20231107 | 132300 | 11993767450 | 44300 | 44200 | 44300 | 44200 | 458 |
| 446 | 20231107 | 132200 | 11973499950 | 44250 | 44200 | 44250 | 44200 | 438 |
| 447 | 20231107 | 132100 | 11954140100 | 44200 | 44200 | 44250 | 44200 | 335 |
| 448 | 20231107 | 132000 | 11939329200 | 44200 | 44200 | 44250 | 44200 | 22 |
| 449 | 20231107 | 131900 | 11938356700 | 44250 | 44200 | 44250 | 44200 | 164 |
| 450 | 20231107 | 131800 | 11931102550 | 44250 | 44200 | 44250 | 44200 | 52 |
| 451 | 20231107 | 131700 | 11928803800 | 44200 | 44200 | 44250 | 44200 | 143 |
| 452 | 20231107 | 131600 | 11922481150 | 44250 | 44200 | 44250 | 44200 | 263 |
| 453 | 20231107 | 131500 | 11910852750 | 44250 | 44250 | 44250 | 44200 | 22 |
| 454 | 20231107 | 131400 | 11909879750 | 44250 | 44250 | 44250 | 44200 | 115 |
| 455 | 20231107 | 131300 | 11904791750 | 44250 | 44250 | 44250 | 44250 | 215 |
| 456 | 20231107 | 131200 | 11895278000 | 44250 | 44200 | 44250 | 44200 | 550 |
| 457 | 20231107 | 131100 | 11870943200 | 44200 | 44150 | 44200 | 44150 | 127 |
| 458 | 20231107 | 131000 | 11865330700 | 44150 | 44150 | 44150 | 44150 | 24 |
| 459 | 20231107 | 130900 | 11864271100 | 44200 | 44200 | 44200 | 44200 | 166 |
| 460 | 20231107 | 130800 | 11856933900 | 44250 | 44200 | 44250 | 44200 | 241 |
| 461 | 20231107 | 130700 | 11846272700 | 44200 | 44200 | 44250 | 44200 | 272 |
| 462 | 20231107 | 130600 | 11834250250 | 44150 | 44250 | 44250 | 44150 | 468 |
| 463 | 20231107 | 130500 | 11813580150 | 44150 | 44250 | 44300 | 44150 | 328 |
| 464 | 20231107 | 130400 | 11799072450 | 44250 | 44250 | 44300 | 44250 | 68 |
| 465 | 20231107 | 130300 | 11796061550 | 44250 | 44250 | 44300 | 44250 | 325 |
| 466 | 20231107 | 130200 | 11781676500 | 44250 | 44200 | 44250 | 44200 | 181 |
| 467 | 20231107 | 130100 | 11773669250 | 44250 | 44200 | 44250 | 44200 | 107 |
| 468 | 20231107 | 130000 | 11768939400 | 44150 | 44150 | 44150 | 44100 | 460 |
| 469 | 20231107 | 125900 | 11748636900 | 44050 | 44100 | 44150 | 44050 | 464 |
| 470 | 20231107 | 125800 | 11728174600 | 44100 | 44150 | 44150 | 44100 | 259 |
| 471 | 20231107 | 125700 | 11716748150 | 44150 | 44200 | 44200 | 44100 | 364 |
| 472 | 20231107 | 125600 | 11700665750 | 44250 | 44250 | 44250 | 44250 | 2 |
| 473 | 20231107 | 125500 | 11700577250 | 44250 | 44100 | 44250 | 44100 | 636 |
| 474 | 20231107 | 125400 | 11672463100 | 44100 | 44100 | 44100 | 44050 | 33 |
| 475 | 20231107 | 125300 | 11671007950 | 44100 | 44050 | 44100 | 44050 | 698 |
| 476 | 20231107 | 125200 | 11640242100 | 44050 | 44050 | 44050 | 44050 | 263 |
| 477 | 20231107 | 125100 | 11628656950 | 44050 | 44200 | 44200 | 44050 | 240 |
| 478 | 20231107 | 125000 | 11618069150 | 44050 | 43950 | 44200 | 43950 | 1378 |
| 479 | 20231107 | 124900 | 11557379350 | 43950 | 43950 | 44000 | 43950 | 127 |
| 480 | 20231107 | 124800 | 11551792550 | 43950 | 43950 | 44000 | 43950 | 469 |
| 481 | 20231107 | 124700 | 11531160550 | 43950 | 43950 | 43950 | 43950 | 330 |
| 482 | 20231107 | 124600 | 11516657050 | 43950 | 43900 | 43950 | 43900 | 411 |
| 483 | 20231107 | 124500 | 11498594750 | 43900 | 43900 | 43950 | 43900 | 571 |
| 484 | 20231107 | 124400 | 11473504300 | 43850 | 43900 | 43900 | 43850 | 122 |
| 485 | 20231107 | 124300 | 11468153750 | 43900 | 44000 | 44050 | 43900 | 551 |
| 486 | 20231107 | 124200 | 11443941050 | 43950 | 44000 | 44000 | 43950 | 51 |
| 487 | 20231107 | 124100 | 11441699550 | 44100 | 44100 | 44100 | 44100 | 4 |
| 488 | 20231107 | 124000 | 11441523150 | 43950 | 43950 | 44050 | 43950 | 383 |
| 489 | 20231107 | 123900 | 11424679600 | 43950 | 44100 | 44100 | 43900 | 323 |
| 490 | 20231107 | 123800 | 11410464500 | 44050 | 44050 | 44050 | 44050 | 81 |
| 491 | 20231107 | 123700 | 11406896450 | 44050 | 44050 | 44050 | 43950 | 995 |
| 492 | 20231107 | 123600 | 11363103450 | 44100 | 44100 | 44100 | 44050 | 11 |
| 493 | 20231107 | 123500 | 11362618450 | 44050 | 44200 | 44200 | 44050 | 956 |
| 494 | 20231107 | 123400 | 11320422000 | 44150 | 44100 | 44150 | 44100 | 227 |
| 495 | 20231107 | 123300 | 11310400950 | 44100 | 44100 | 44150 | 44100 | 216 |
| 496 | 20231107 | 123200 | 11300875300 | 44100 | 43950 | 44100 | 43950 | 1946 |
| 497 | 20231107 | 123100 | 11215254500 | 43950 | 43950 | 43950 | 43900 | 215 |
| 498 | 20231107 | 123000 | 11205813450 | 43950 | 43900 | 43950 | 43900 | 229 |
| 499 | 20231107 | 122900 | 11195760050 | 43900 | 43950 | 43950 | 43850 | 183 |
| 500 | 20231107 | 122800 | 11187726650 | 43950 | 43950 | 43950 | 43950 | 50 |
| 501 | 20231107 | 122700 | 11185529150 | 43950 | 43950 | 43950 | 43950 | 84 |
| 502 | 20231107 | 122600 | 11181837350 | 43950 | 43900 | 43950 | 43900 | 59 |
| 503 | 20231107 | 122500 | 11179247200 | 43900 | 43900 | 43900 | 43900 | 233 |
| 504 | 20231107 | 122400 | 11169018500 | 43950 | 43900 | 43950 | 43900 | 152 |
| 505 | 20231107 | 122300 | 11162339800 | 43950 | 43800 | 44000 | 43800 | 1853 |
| 506 | 20231107 | 122200 | 11080985400 | 43800 | 43850 | 43900 | 43800 | 247 |
| 507 | 20231107 | 122100 | 11070151600 | 43850 | 43900 | 43900 | 43850 | 463 |
| 508 | 20231107 | 122000 | 11049846950 | 43850 | 43900 | 43900 | 43850 | 34 |
| 509 | 20231107 | 121900 | 11048355250 | 43900 | 43800 | 43900 | 43800 | 829 |
| 510 | 20231107 | 121800 | 11012006350 | 43750 | 43800 | 43850 | 43700 | 2247 |
| 511 | 20231107 | 121700 | 10913743500 | 43800 | 43750 | 43850 | 43750 | 374 |
| 512 | 20231107 | 121600 | 10897361850 | 43750 | 43750 | 43750 | 43750 | 126 |
| 513 | 20231107 | 121500 | 10891849350 | 43850 | 43750 | 43850 | 43750 | 748 |
| 514 | 20231107 | 121400 | 10859121650 | 43750 | 43800 | 43850 | 43700 | 1882 |
| 515 | 20231107 | 121300 | 10776717350 | 43750 | 43900 | 43900 | 43750 | 1351 |
| 516 | 20231107 | 121200 | 10717529550 | 43850 | 43950 | 43950 | 43850 | 506 |
| 517 | 20231107 | 121100 | 10695313250 | 43900 | 44000 | 44000 | 43900 | 358 |
| 518 | 20231107 | 121000 | 10679577650 | 44000 | 44000 | 44050 | 44000 | 668 |
| 519 | 20231107 | 120900 | 10650181400 | 43950 | 43950 | 44000 | 43950 | 1402 |
| 520 | 20231107 | 120800 | 10588543700 | 43950 | 44000 | 44050 | 43950 | 1096 |
| 521 | 20231107 | 120700 | 10540328500 | 44050 | 44050 | 44050 | 44050 | 310 |
| 522 | 20231107 | 120600 | 10526673000 | 44100 | 44050 | 44100 | 44050 | 591 |
| 523 | 20231107 | 120500 | 10500635700 | 44100 | 44150 | 44150 | 44100 | 423 |
| 524 | 20231107 | 120400 | 10481979250 | 44100 | 44200 | 44200 | 44100 | 676 |
| 525 | 20231107 | 120300 | 10452136050 | 44250 | 44200 | 44250 | 44150 | 213 |
| 526 | 20231107 | 120200 | 10442720450 | 44200 | 44250 | 44250 | 44200 | 225 |
| 527 | 20231107 | 120100 | 10432775400 | 44300 | 44250 | 44300 | 44250 | 314 |
| 528 | 20231107 | 120000 | 10418874600 | 44250 | 44250 | 44250 | 44200 | 753 |
| 529 | 20231107 | 115900 | 10385566500 | 44300 | 44300 | 44300 | 44300 | 212 |
| 530 | 20231107 | 115800 | 10376174900 | 44300 | 44300 | 44300 | 44300 | 27 |
| 531 | 20231107 | 115700 | 10374978800 | 44300 | 44300 | 44300 | 44250 | 136 |
| 532 | 20231107 | 115600 | 10368956800 | 44300 | 44300 | 44300 | 44300 | 607 |
| 533 | 20231107 | 115500 | 10342066700 | 44350 | 44300 | 44350 | 44300 | 113 |
| 534 | 20231107 | 115400 | 10337055200 | 44300 | 44350 | 44350 | 44200 | 824 |
| 535 | 20231107 | 115300 | 10300572900 | 44400 | 44400 | 44400 | 44350 | 259 |
| 536 | 20231107 | 115200 | 10289075050 | 44400 | 44450 | 44450 | 44400 | 77 |
| 537 | 20231107 | 115100 | 10285654100 | 44450 | 44350 | 44450 | 44300 | 280 |
| 538 | 20231107 | 115000 | 10273230050 | 44350 | 44350 | 44400 | 44300 | 455 |
| 539 | 20231107 | 114900 | 10253041300 | 44400 | 44400 | 44400 | 44350 | 69 |
| 540 | 20231107 | 114800 | 10249978600 | 44400 | 44350 | 44400 | 44350 | 115 |
| 541 | 20231107 | 114700 | 10244874400 | 44350 | 44350 | 44400 | 44350 | 145 |
| 542 | 20231107 | 114600 | 10238441500 | 44350 | 44300 | 44350 | 44200 | 1409 |
| 543 | 20231107 | 114500 | 10176037450 | 44300 | 44300 | 44350 | 44300 | 425 |
| 544 | 20231107 | 114400 | 10157207650 | 44300 | 44350 | 44400 | 44300 | 1167 |
| 545 | 20231107 | 114300 | 10105465450 | 44400 | 44350 | 44400 | 44350 | 163 |
| 546 | 20231107 | 114200 | 10098230500 | 44400 | 44400 | 44400 | 44400 | 14 |
| 547 | 20231107 | 114100 | 10097608900 | 44400 | 44400 | 44400 | 44350 | 159 |
| 548 | 20231107 | 114000 | 10090551350 | 44350 | 44400 | 44400 | 44350 | 228 |
| 549 | 20231107 | 113900 | 10080432350 | 44450 | 44450 | 44450 | 44400 | 175 |
| 550 | 20231107 | 113800 | 10072656650 | 44450 | 44500 | 44500 | 44400 | 579 |
| 551 | 20231107 | 113700 | 10046912300 | 44450 | 44450 | 44500 | 44450 | 324 |
| 552 | 20231107 | 113600 | 10032506700 | 44500 | 44450 | 44600 | 44450 | 308 |
| 553 | 20231107 | 113500 | 10018810850 | 44450 | 44450 | 44450 | 44450 | 92 |
| 554 | 20231107 | 113400 | 10014721450 | 44450 | 44450 | 44450 | 44450 | 70 |
| 555 | 20231107 | 113300 | 10011609950 | 44450 | 44400 | 44450 | 44350 | 461 |
| 556 | 20231107 | 113200 | 9991141400 | 44400 | 44350 | 44400 | 44350 | 30 |
| 557 | 20231107 | 113100 | 9989810250 | 44400 | 44550 | 44550 | 44400 | 366 |
| 558 | 20231107 | 113000 | 9973543000 | 44550 | 44500 | 44550 | 44450 | 268 |
| 559 | 20231107 | 112900 | 9961622000 | 44450 | 44400 | 44500 | 44350 | 68 |
| 560 | 20231107 | 112800 | 9958599750 | 44400 | 44300 | 44400 | 44300 | 1376 |
| 561 | 20231107 | 112700 | 9897577650 | 44300 | 44300 | 44300 | 44250 | 94 |
| 562 | 20231107 | 112600 | 9893415450 | 44300 | 44350 | 44350 | 44300 | 319 |
| 563 | 20231107 | 112500 | 9879283450 | 44300 | 44300 | 44400 | 44300 | 257 |
| 564 | 20231107 | 112400 | 9867888600 | 44350 | 44400 | 44400 | 44350 | 186 |
| 565 | 20231107 | 112300 | 9859636200 | 44400 | 44400 | 44400 | 44400 | 54 |
| 566 | 20231107 | 112200 | 9857238600 | 44400 | 44350 | 44400 | 44300 | 205 |
| 567 | 20231107 | 112100 | 9848141750 | 44350 | 44400 | 44400 | 44350 | 101 |
| 568 | 20231107 | 112000 | 9843660650 | 44450 | 44400 | 44450 | 44400 | 305 |
| 569 | 20231107 | 111900 | 9830111800 | 44450 | 44450 | 44450 | 44350 | 372 |
| 570 | 20231107 | 111800 | 9813597900 | 44500 | 44450 | 44550 | 44450 | 277 |
| 571 | 20231107 | 111700 | 9801272300 | 44450 | 44400 | 44450 | 44250 | 981 |
| 572 | 20231107 | 111600 | 9757801500 | 44350 | 44400 | 44450 | 44350 | 364 |
| 573 | 20231107 | 111500 | 9741641100 | 44400 | 44400 | 44450 | 44400 | 326 |
| 574 | 20231107 | 111400 | 9727160850 | 44400 | 44450 | 44450 | 44400 | 160 |
| 575 | 20231107 | 111300 | 9720056800 | 44400 | 44400 | 44450 | 44400 | 409 |
| 576 | 20231107 | 111200 | 9701879350 | 44450 | 44500 | 44550 | 44450 | 840 |
| 577 | 20231107 | 111100 | 9664496050 | 44500 | 44450 | 44550 | 44400 | 329 |
| 578 | 20231107 | 111000 | 9649868400 | 44400 | 44400 | 44450 | 44350 | 271 |
| 579 | 20231107 | 110900 | 9637837550 | 44400 | 44400 | 44400 | 44350 | 231 |
| 580 | 20231107 | 110800 | 9627586550 | 44350 | 44500 | 44500 | 44350 | 709 |
| 581 | 20231107 | 110700 | 9596094750 | 44450 | 44500 | 44500 | 44450 | 196 |
| 582 | 20231107 | 110600 | 9587376850 | 44500 | 44550 | 44550 | 44450 | 233 |
| 583 | 20231107 | 110500 | 9577007750 | 44550 | 44600 | 44650 | 44550 | 191 |
| 584 | 20231107 | 110400 | 9568494550 | 44600 | 44600 | 44650 | 44600 | 153 |
| 585 | 20231107 | 110300 | 9561664950 | 44600 | 44650 | 44650 | 44600 | 84 |
| 586 | 20231107 | 110200 | 9557918400 | 44650 | 44600 | 44650 | 44600 | 243 |
| 587 | 20231107 | 110100 | 9547076950 | 44600 | 44600 | 44600 | 44550 | 359 |
| 588 | 20231107 | 110000 | 9531068400 | 44600 | 44600 | 44600 | 44550 | 59 |
| 589 | 20231107 | 105900 | 9528439400 | 44550 | 44600 | 44600 | 44550 | 75 |
| 590 | 20231107 | 105800 | 9525097350 | 44600 | 44550 | 44600 | 44550 | 7 |
| 591 | 20231107 | 105700 | 9524785250 | 44600 | 44600 | 44800 | 44550 | 263 |
| 592 | 20231107 | 105600 | 9513043550 | 44650 | 44600 | 44650 | 44600 | 271 |
| 593 | 20231107 | 105500 | 9500949700 | 44650 | 44700 | 44700 | 44500 | 564 |
| 594 | 20231107 | 105400 | 9475774200 | 44700 | 44500 | 44700 | 44500 | 1171 |
| 595 | 20231107 | 105300 | 9423608350 | 44500 | 44700 | 44700 | 44500 | 417 |
| 596 | 20231107 | 105200 | 9405006300 | 44650 | 44650 | 44650 | 44650 | 23 |
| 597 | 20231107 | 105100 | 9403979350 | 44650 | 44600 | 44650 | 44600 | 170 |
| 598 | 20231107 | 105000 | 9396390050 | 44650 | 44700 | 44700 | 44600 | 1514 |
| 599 | 20231107 | 104900 | 9328772650 | 44700 | 44800 | 44800 | 44700 | 279 |
| 600 | 20231107 | 104800 | 9316284950 | 44850 | 44800 | 44850 | 44800 | 81 |
| 601 | 20231107 | 104700 | 9312655400 | 44750 | 44900 | 44900 | 44750 | 483 |
| 602 | 20231107 | 104600 | 9291004850 | 44900 | 45000 | 45000 | 44850 | 468 |
| 603 | 20231107 | 104500 | 9269971400 | 45000 | 45050 | 45050 | 44950 | 837 |
| 604 | 20231107 | 104400 | 9232294000 | 45100 | 45050 | 45100 | 45050 | 591 |
| 605 | 20231107 | 104300 | 9205657750 | 45050 | 45000 | 45050 | 45000 | 231 |
| 606 | 20231107 | 104200 | 9195257150 | 45050 | 45000 | 45050 | 45000 | 402 |
| 607 | 20231107 | 104100 | 9177153700 | 45000 | 44900 | 45000 | 44900 | 1210 |
| 608 | 20231107 | 104000 | 9122730400 | 44900 | 44900 | 44950 | 44900 | 540 |
| 609 | 20231107 | 103900 | 9098479100 | 44900 | 44800 | 44950 | 44800 | 452 |
| 610 | 20231107 | 103800 | 9078189200 | 44800 | 44750 | 44800 | 44750 | 284 |
| 611 | 20231107 | 103700 | 9065470500 | 44800 | 44700 | 44850 | 44700 | 1106 |
| 612 | 20231107 | 103600 | 9015960050 | 44700 | 44700 | 44700 | 44650 | 257 |
| 613 | 20231107 | 103500 | 9004474800 | 44650 | 44700 | 44700 | 44650 | 203 |
| 614 | 20231107 | 103400 | 8995407550 | 44750 | 44750 | 44750 | 44700 | 536 |
| 615 | 20231107 | 103300 | 8971432400 | 44800 | 44900 | 44900 | 44800 | 921 |
| 616 | 20231107 | 103200 | 8930148800 | 44900 | 44850 | 44950 | 44850 | 1158 |
| 617 | 20231107 | 103100 | 8878176950 | 44800 | 44700 | 44850 | 44700 | 2345 |
| 618 | 20231107 | 103000 | 8773220250 | 44650 | 44650 | 44700 | 44600 | 452 |
| 619 | 20231107 | 102900 | 8753034050 | 44650 | 44600 | 44650 | 44600 | 360 |
| 620 | 20231107 | 102800 | 8736977350 | 44650 | 44650 | 44650 | 44650 | 398 |
| 621 | 20231107 | 102700 | 8719206650 | 44600 | 44550 | 44600 | 44550 | 327 |
| 622 | 20231107 | 102600 | 8704630600 | 44550 | 44500 | 44600 | 44500 | 2469 |
| 623 | 20231107 | 102500 | 8594693700 | 44550 | 44550 | 44550 | 44500 | 164 |
| 624 | 20231107 | 102400 | 8587392950 | 44500 | 44550 | 44600 | 44450 | 1879 |
| 625 | 20231107 | 102300 | 8503762950 | 44600 | 44450 | 44600 | 44450 | 834 |
| 626 | 20231107 | 102200 | 8466647750 | 44400 | 44450 | 44500 | 44400 | 555 |
| 627 | 20231107 | 102100 | 8441978950 | 44500 | 44450 | 44500 | 44450 | 470 |
| 628 | 20231107 | 102000 | 8421068100 | 44450 | 44450 | 44500 | 44450 | 10 |
| 629 | 20231107 | 101900 | 8420623450 | 44450 | 44450 | 44500 | 44400 | 497 |
| 630 | 20231107 | 101800 | 8398532250 | 44500 | 44550 | 44550 | 44450 | 455 |
| 631 | 20231107 | 101700 | 8378286850 | 44600 | 44600 | 44600 | 44600 | 5 |
| 632 | 20231107 | 101600 | 8378063850 | 44600 | 44550 | 44600 | 44550 | 98 |
| 633 | 20231107 | 101500 | 8373697350 | 44600 | 44450 | 44650 | 44400 | 2589 |
| 634 | 20231107 | 101400 | 8258467250 | 44500 | 44400 | 44500 | 44400 | 285 |
| 635 | 20231107 | 101300 | 8245799300 | 44400 | 44450 | 44450 | 44350 | 116 |
| 636 | 20231107 | 101200 | 8240651600 | 44450 | 44550 | 44550 | 44350 | 1092 |
| 637 | 20231107 | 101100 | 8192167300 | 44550 | 44500 | 44600 | 44450 | 1627 |
| 638 | 20231107 | 101000 | 8119772100 | 44500 | 44550 | 44600 | 44500 | 837 |
| 639 | 20231107 | 100900 | 8082482950 | 44450 | 44300 | 44550 | 44250 | 2475 |
| 640 | 20231107 | 100800 | 7972555950 | 44300 | 44350 | 44350 | 44300 | 823 |
| 641 | 20231107 | 100700 | 7936091800 | 44400 | 44400 | 44400 | 44350 | 436 |
| 642 | 20231107 | 100600 | 7916754900 | 44400 | 44450 | 44450 | 44400 | 208 |
| 643 | 20231107 | 100500 | 7907518850 | 44400 | 44450 | 44450 | 44400 | 251 |
| 644 | 20231107 | 100400 | 7896369300 | 44450 | 44350 | 44500 | 44350 | 655 |
| 645 | 20231107 | 100300 | 7867268100 | 44350 | 44300 | 44400 | 44300 | 512 |
| 646 | 20231107 | 100200 | 7844571750 | 44300 | 44300 | 44350 | 44250 | 357 |
| 647 | 20231107 | 100100 | 7828757150 | 44300 | 44350 | 44350 | 44200 | 978 |
| 648 | 20231107 | 100000 | 7785450900 | 44250 | 44350 | 44450 | 44250 | 1015 |
| 649 | 20231107 | 095900 | 7740480250 | 44400 | 44350 | 44450 | 44300 | 605 |
| 650 | 20231107 | 095800 | 7713633800 | 44300 | 44350 | 44350 | 44300 | 619 |
| 651 | 20231107 | 095700 | 7686211800 | 44350 | 44350 | 44450 | 44350 | 1268 |
| 652 | 20231107 | 095600 | 7629877150 | 44250 | 44300 | 44350 | 44250 | 764 |
| 653 | 20231107 | 095500 | 7596021500 | 44350 | 44500 | 44500 | 44350 | 1167 |
| 654 | 20231107 | 095400 | 7544155600 | 44500 | 44500 | 44500 | 44450 | 199 |
| 655 | 20231107 | 095300 | 7535301600 | 44450 | 44500 | 44500 | 44450 | 1532 |
| 656 | 20231107 | 095200 | 7467182550 | 44500 | 44400 | 44500 | 44350 | 990 |
| 657 | 20231107 | 095100 | 7423237300 | 44400 | 44350 | 44400 | 44350 | 598 |
| 658 | 20231107 | 095000 | 7396706750 | 44350 | 44150 | 44400 | 44150 | 1768 |
| 659 | 20231107 | 094900 | 7318461100 | 44100 | 44150 | 44150 | 44100 | 773 |
| 660 | 20231107 | 094800 | 7284340100 | 44150 | 44350 | 44350 | 44150 | 1175 |
| 661 | 20231107 | 094700 | 7232352450 | 44400 | 44350 | 44450 | 44350 | 1105 |
| 662 | 20231107 | 094600 | 7183330350 | 44300 | 44350 | 44450 | 44300 | 1275 |
| 663 | 20231107 | 094500 | 7126800300 | 44400 | 44350 | 44450 | 44300 | 1090 |
| 664 | 20231107 | 094400 | 7078467900 | 44400 | 44400 | 44500 | 44300 | 1396 |
| 665 | 20231107 | 094300 | 7016443850 | 44400 | 44400 | 44450 | 44300 | 2628 |
| 666 | 20231107 | 094200 | 6899735250 | 44400 | 44200 | 44400 | 44100 | 781 |
| 667 | 20231107 | 094100 | 6865180650 | 44200 | 44150 | 44200 | 44100 | 1392 |
| 668 | 20231107 | 094000 | 6803717250 | 44150 | 43950 | 44250 | 43950 | 1121 |
| 669 | 20231107 | 093900 | 6754209350 | 43950 | 44150 | 44150 | 43950 | 1521 |
| 670 | 20231107 | 093800 | 6687271200 | 44150 | 44150 | 44200 | 44100 | 1196 |
| 671 | 20231107 | 093700 | 6634494400 | 44100 | 44150 | 44150 | 44100 | 279 |
| 672 | 20231107 | 093600 | 6622183750 | 44200 | 44050 | 44200 | 44050 | 804 |
| 673 | 20231107 | 093500 | 6586706800 | 44050 | 44050 | 44200 | 44000 | 1550 |
| 674 | 20231107 | 093400 | 6518383200 | 44100 | 44250 | 44300 | 44100 | 1555 |
| 675 | 20231107 | 093300 | 6449653400 | 44250 | 44200 | 44250 | 44150 | 648 |
| 676 | 20231107 | 093200 | 6421009450 | 44200 | 44000 | 44200 | 44000 | 1516 |
| 677 | 20231107 | 093100 | 6354217150 | 44000 | 43900 | 44000 | 43850 | 1383 |
| 678 | 20231107 | 093000 | 6293497350 | 43950 | 44000 | 44050 | 43900 | 1340 |
| 679 | 20231107 | 092900 | 6234613150 | 44000 | 44000 | 44050 | 43950 | 1636 |
| 680 | 20231107 | 092800 | 6162595300 | 44000 | 44100 | 44150 | 43950 | 1683 |
| 681 | 20231107 | 092700 | 6088480050 | 44150 | 43900 | 44300 | 43850 | 3874 |
| 682 | 20231107 | 092600 | 5917725550 | 43900 | 43750 | 43950 | 43600 | 1315 |
| 683 | 20231107 | 092500 | 5860180400 | 43750 | 43550 | 43750 | 43500 | 1294 |
| 684 | 20231107 | 092400 | 5803802800 | 43550 | 43600 | 43650 | 43500 | 2182 |
| 685 | 20231107 | 092300 | 5708786700 | 43600 | 43600 | 43650 | 43550 | 1222 |
| 686 | 20231107 | 092200 | 5655504550 | 43600 | 43600 | 43700 | 43550 | 1556 |
| 687 | 20231107 | 092100 | 5587644900 | 43550 | 43750 | 43750 | 43550 | 1960 |
| 688 | 20231107 | 092000 | 5502031850 | 43700 | 43550 | 43800 | 43500 | 2293 |
| 689 | 20231107 | 091900 | 5401963900 | 43500 | 43650 | 43650 | 43400 | 2749 |
| 690 | 20231107 | 091800 | 5282315900 | 43650 | 43700 | 43850 | 43650 | 2021 |
| 691 | 20231107 | 091700 | 5193871150 | 43700 | 43600 | 43700 | 43600 | 1058 |
| 692 | 20231107 | 091600 | 5147711850 | 43600 | 43350 | 43650 | 43350 | 2137 |
| 693 | 20231107 | 091500 | 5054853400 | 43300 | 43400 | 43450 | 43050 | 6401 |
| 694 | 20231107 | 091400 | 4777911450 | 43450 | 43700 | 43700 | 43300 | 6799 |
| 695 | 20231107 | 091300 | 4481952000 | 43750 | 43700 | 43800 | 43650 | 1199 |
| 696 | 20231107 | 091200 | 4429532250 | 43650 | 43650 | 44000 | 43650 | 2549 |
| 697 | 20231107 | 091100 | 4318022100 | 43750 | 44200 | 44200 | 43600 | 7689 |
| 698 | 20231107 | 091000 | 3980900250 | 44050 | 44050 | 44300 | 43800 | 6309 |
| 699 | 20231107 | 090900 | 3703511150 | 44050 | 44050 | 44100 | 43900 | 4422 |
| 700 | 20231107 | 090800 | 3508958450 | 44000 | 44100 | 44300 | 44000 | 6669 |
| 701 | 20231107 | 090700 | 3215096550 | 44300 | 44250 | 44450 | 43950 | 6520 |
| 702 | 20231107 | 090600 | 2927351300 | 44300 | 44550 | 44550 | 44100 | 9339 |
| 703 | 20231107 | 090500 | 2514322800 | 44400 | 44800 | 44800 | 44400 | 4527 |
| 704 | 20231107 | 090400 | 2312690450 | 44700 | 45000 | 45150 | 44700 | 4467 |
| 705 | 20231107 | 090300 | 2111969300 | 45000 | 45250 | 45450 | 44900 | 5080 |
| 706 | 20231107 | 090200 | 1882409000 | 45250 | 45300 | 45700 | 45100 | 3823 |
| 707 | 20231107 | 090100 | 1708618200 | 45300 | 46800 | 46950 | 45300 | 19396 |
| 708 | 20231107 | 090000 | 810461750 | 46550 | 46000 | 46900 | 46000 | 17487 |