39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 211800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 3 | 20231107 | 211700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20231107 | 211600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20231107 | 211500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20231107 | 211400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20231107 | 211300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20231107 | 211200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20231107 | 211100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20231107 | 211000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20231107 | 210900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20231107 | 210800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20231107 | 210700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20231107 | 210600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20231107 | 210500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20231107 | 210400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20231107 | 210300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20231107 | 210200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20231107 | 210100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20231107 | 210000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20231107 | 205900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20231107 | 205800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20231107 | 205700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20231107 | 205600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20231107 | 205500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20231107 | 205400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20231107 | 205300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20231107 | 205200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20231107 | 205100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20231107 | 205000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20231107 | 204900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20231107 | 204800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 33 | 20231107 | 204700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20231107 | 204600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20231107 | 204500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20231107 | 204400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20231107 | 204300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20231107 | 204200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20231107 | 204100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20231107 | 204000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20231107 | 203900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20231107 | 203800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20231107 | 203700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20231107 | 203600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20231107 | 203500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20231107 | 203400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20231107 | 203300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20231107 | 203200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20231107 | 203100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20231107 | 203000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20231107 | 202900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20231107 | 202800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20231107 | 202700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20231107 | 202600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20231107 | 202500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20231107 | 202400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20231107 | 202300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20231107 | 202200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20231107 | 202100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20231107 | 202000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20231107 | 201900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20231107 | 201800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 63 | 20231107 | 201700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20231107 | 201600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20231107 | 201500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20231107 | 201400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20231107 | 201300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20231107 | 201200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20231107 | 201100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20231107 | 201000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20231107 | 200900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20231107 | 200800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20231107 | 200700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20231107 | 200600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20231107 | 200500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20231107 | 200400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20231107 | 200300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20231107 | 200200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20231107 | 200100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20231107 | 200000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20231107 | 195900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20231107 | 195800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20231107 | 195700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20231107 | 195600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20231107 | 195500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20231107 | 195400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20231107 | 195300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20231107 | 195200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20231107 | 195100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20231107 | 195000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20231107 | 194900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20231107 | 194800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 93 | 20231107 | 194700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20231107 | 194600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20231107 | 194500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20231107 | 194400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20231107 | 194300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20231107 | 194200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20231107 | 194100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20231107 | 194000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20231107 | 193900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20231107 | 193800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20231107 | 193700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20231107 | 193600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20231107 | 193500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20231107 | 193400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20231107 | 193300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20231107 | 193200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20231107 | 193100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20231107 | 193000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20231107 | 192900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20231107 | 192800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20231107 | 192700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20231107 | 192600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20231107 | 192500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20231107 | 192400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20231107 | 192300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20231107 | 192200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20231107 | 192100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20231107 | 192000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20231107 | 191900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20231107 | 191800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 123 | 20231107 | 191700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20231107 | 191600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20231107 | 191500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20231107 | 191400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20231107 | 191300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20231107 | 191200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20231107 | 191100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20231107 | 191000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20231107 | 190900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20231107 | 190800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20231107 | 190700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20231107 | 190600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20231107 | 190500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20231107 | 190400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20231107 | 190300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20231107 | 190200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20231107 | 190100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20231107 | 190000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20231107 | 185900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20231107 | 185800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20231107 | 185700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20231107 | 185600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20231107 | 185500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20231107 | 185400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20231107 | 185300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20231107 | 185200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20231107 | 185100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20231107 | 185000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20231107 | 184900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20231107 | 184800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 153 | 20231107 | 184700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20231107 | 184600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20231107 | 184500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20231107 | 184400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20231107 | 184300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20231107 | 184200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20231107 | 184100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20231107 | 184000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20231107 | 183900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20231107 | 183800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20231107 | 183700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20231107 | 183600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20231107 | 183500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20231107 | 183400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20231107 | 183300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20231107 | 183200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20231107 | 183100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20231107 | 183000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20231107 | 182900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20231107 | 182800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20231107 | 182700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20231107 | 182600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20231107 | 182500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20231107 | 182400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20231107 | 182300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20231107 | 182200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20231107 | 182100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20231107 | 182000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20231107 | 181900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20231107 | 181800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 183 | 20231107 | 181700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20231107 | 181600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20231107 | 181500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20231107 | 181400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20231107 | 181300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20231107 | 181200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20231107 | 181100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20231107 | 181000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20231107 | 180900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20231107 | 180800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20231107 | 180700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20231107 | 180600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20231107 | 180500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20231107 | 180400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20231107 | 180300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20231107 | 180200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20231107 | 180100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20231107 | 180000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20231107 | 175900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20231107 | 175800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20231107 | 175700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20231107 | 175600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20231107 | 175500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20231107 | 175400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20231107 | 175300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20231107 | 175200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20231107 | 175100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20231107 | 175000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20231107 | 174900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20231107 | 174800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 213 | 20231107 | 174700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20231107 | 174600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20231107 | 174500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20231107 | 174400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20231107 | 174300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20231107 | 174200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20231107 | 174100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20231107 | 174000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20231107 | 173900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20231107 | 173800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20231107 | 173700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20231107 | 173600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20231107 | 173500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20231107 | 173400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20231107 | 173300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20231107 | 173200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20231107 | 173100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20231107 | 173000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20231107 | 172900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20231107 | 172800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 233 | 20231107 | 172700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20231107 | 172600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20231107 | 172500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20231107 | 172400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20231107 | 172300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20231107 | 172200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20231107 | 172100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20231107 | 172000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20231107 | 171900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20231107 | 171800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 243 | 20231107 | 171700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 244 | 20231107 | 171600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 245 | 20231107 | 171500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 246 | 20231107 | 171400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 247 | 20231107 | 171300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 248 | 20231107 | 171200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 249 | 20231107 | 171100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 250 | 20231107 | 171000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 251 | 20231107 | 170900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 252 | 20231107 | 170800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 253 | 20231107 | 170700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 254 | 20231107 | 170600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 255 | 20231107 | 170500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 256 | 20231107 | 170400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 257 | 20231107 | 170300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 258 | 20231107 | 170200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 259 | 20231107 | 170100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 260 | 20231107 | 170000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 261 | 20231107 | 165900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 262 | 20231107 | 165800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 263 | 20231107 | 165700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 264 | 20231107 | 165600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 265 | 20231107 | 165500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 266 | 20231107 | 165400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 267 | 20231107 | 165300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 268 | 20231107 | 165200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 269 | 20231107 | 165100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 270 | 20231107 | 165000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 271 | 20231107 | 164900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 272 | 20231107 | 164800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 273 | 20231107 | 164700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 274 | 20231107 | 164600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 275 | 20231107 | 164500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 276 | 20231107 | 164400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 277 | 20231107 | 164300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 278 | 20231107 | 164200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 279 | 20231107 | 164100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 280 | 20231107 | 164000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 281 | 20231107 | 163900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 282 | 20231107 | 163800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 283 | 20231107 | 163700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 284 | 20231107 | 163600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 285 | 20231107 | 163500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 286 | 20231107 | 163400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 287 | 20231107 | 163300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 288 | 20231107 | 163200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 289 | 20231107 | 163100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 290 | 20231107 | 163000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 291 | 20231107 | 162900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 292 | 20231107 | 162800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 293 | 20231107 | 162700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 294 | 20231107 | 162600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 295 | 20231107 | 162500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 296 | 20231107 | 162400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 297 | 20231107 | 162300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 298 | 20231107 | 162200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 299 | 20231107 | 162100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 300 | 20231107 | 162000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 301 | 20231107 | 161900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 302 | 20231107 | 161800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 303 | 20231107 | 161700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 304 | 20231107 | 161600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 305 | 20231107 | 161500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 306 | 20231107 | 161400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 307 | 20231107 | 161300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 308 | 20231107 | 161200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 309 | 20231107 | 161100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 310 | 20231107 | 161000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 311 | 20231107 | 160900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 312 | 20231107 | 160800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 313 | 20231107 | 160700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 314 | 20231107 | 160600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 315 | 20231107 | 160500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 316 | 20231107 | 160400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 317 | 20231107 | 160300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 318 | 20231107 | 160200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 319 | 20231107 | 160100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 320 | 20231107 | 160000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 321 | 20231107 | 155900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 322 | 20231107 | 155800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 323 | 20231107 | 155700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 324 | 20231107 | 155600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 325 | 20231107 | 155500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 326 | 20231107 | 155400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 327 | 20231107 | 155300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 328 | 20231107 | 155200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 329 | 20231107 | 155100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 330 | 20231107 | 155000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 331 | 20231107 | 154900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 332 | 20231107 | 154800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 333 | 20231107 | 154700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 334 | 20231107 | 154600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 335 | 20231107 | 154500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 336 | 20231107 | 154400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 337 | 20231107 | 154300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 338 | 20231107 | 154200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 339 | 20231107 | 154100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 340 | 20231107 | 154000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 341 | 20231107 | 153900 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 342 | 20231107 | 153800 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 343 | 20231107 | 153700 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 344 | 20231107 | 153600 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 345 | 20231107 | 153500 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 346 | 20231107 | 153400 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 347 | 20231107 | 153300 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 348 | 20231107 | 153200 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 349 | 20231107 | 153100 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 350 | 20231107 | 153000 | 9479246200 | 42150 | 42150 | 42150 | 42150 | 3536 |
| 351 | 20231107 | 152900 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 352 | 20231107 | 152800 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 353 | 20231107 | 152700 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 354 | 20231107 | 152600 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 355 | 20231107 | 152500 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 356 | 20231107 | 152400 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 357 | 20231107 | 152300 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 358 | 20231107 | 152200 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 359 | 20231107 | 152100 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 360 | 20231107 | 152000 | 9330203800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 361 | 20231107 | 151900 | 9330203800 | 42300 | 42350 | 42350 | 42150 | 127 |
| 362 | 20231107 | 151800 | 9324831850 | 42350 | 42350 | 42350 | 42050 | 1986 |
| 363 | 20231107 | 151700 | 9241036600 | 42350 | 42350 | 42400 | 42350 | 332 |
| 364 | 20231107 | 151600 | 9226976350 | 42350 | 42400 | 42400 | 42300 | 473 |
| 365 | 20231107 | 151500 | 9206967900 | 42300 | 42500 | 42500 | 42300 | 820 |
| 366 | 20231107 | 151400 | 9172225850 | 42500 | 42450 | 42500 | 42400 | 1254 |
| 367 | 20231107 | 151300 | 9118940750 | 42400 | 42450 | 42450 | 42400 | 126 |
| 368 | 20231107 | 151200 | 9113592150 | 42450 | 42400 | 42500 | 42400 | 407 |
| 369 | 20231107 | 151100 | 9096322950 | 42400 | 42350 | 42400 | 42350 | 1094 |
| 370 | 20231107 | 151000 | 9049984700 | 42350 | 42450 | 42500 | 42350 | 329 |
| 371 | 20231107 | 150900 | 9036035050 | 42500 | 42450 | 42500 | 42450 | 170 |
| 372 | 20231107 | 150800 | 9028814900 | 42450 | 42350 | 42450 | 42350 | 203 |
| 373 | 20231107 | 150700 | 9020204850 | 42350 | 42450 | 42450 | 42350 | 72 |
| 374 | 20231107 | 150600 | 9017155150 | 42400 | 42450 | 42450 | 42400 | 167 |
| 375 | 20231107 | 150500 | 9010068350 | 42500 | 42300 | 42500 | 42300 | 469 |
| 376 | 20231107 | 150400 | 8990162850 | 42300 | 42400 | 42400 | 42300 | 225 |
| 377 | 20231107 | 150300 | 8980641750 | 42400 | 42400 | 42450 | 42300 | 170 |
| 378 | 20231107 | 150200 | 8973442200 | 42400 | 42400 | 42400 | 42350 | 156 |
| 379 | 20231107 | 150100 | 8966827900 | 42300 | 42250 | 42400 | 42150 | 1483 |
| 380 | 20231107 | 150000 | 8904203700 | 42200 | 42200 | 42200 | 42100 | 312 |
| 381 | 20231107 | 145900 | 8891046450 | 42150 | 42200 | 42200 | 42150 | 166 |
| 382 | 20231107 | 145800 | 8884048300 | 42200 | 42150 | 42200 | 42050 | 691 |
| 383 | 20231107 | 145700 | 8854939600 | 42150 | 42200 | 42200 | 42150 | 291 |
| 384 | 20231107 | 145600 | 8842661400 | 42200 | 42250 | 42250 | 42200 | 175 |
| 385 | 20231107 | 145500 | 8835273900 | 42200 | 42150 | 42250 | 42150 | 907 |
| 386 | 20231107 | 145400 | 8797004650 | 42150 | 42100 | 42150 | 42100 | 458 |
| 387 | 20231107 | 145300 | 8777705600 | 42050 | 42150 | 42150 | 42050 | 300 |
| 388 | 20231107 | 145200 | 8765069150 | 42150 | 42100 | 42200 | 42100 | 150 |
| 389 | 20231107 | 145100 | 8758746450 | 42100 | 42050 | 42150 | 42050 | 865 |
| 390 | 20231107 | 145000 | 8722326450 | 42000 | 42050 | 42100 | 42000 | 328 |
| 391 | 20231107 | 144900 | 8708533850 | 42050 | 42100 | 42100 | 42050 | 78 |
| 392 | 20231107 | 144800 | 8705251900 | 42050 | 42050 | 42150 | 42050 | 499 |
| 393 | 20231107 | 144700 | 8684248150 | 42050 | 42150 | 42150 | 42050 | 493 |
| 394 | 20231107 | 144600 | 8663494250 | 42200 | 42200 | 42200 | 42150 | 89 |
| 395 | 20231107 | 144500 | 8659741600 | 42150 | 42200 | 42200 | 42150 | 77 |
| 396 | 20231107 | 144400 | 8656492600 | 42250 | 42200 | 42300 | 42200 | 1115 |
| 397 | 20231107 | 144300 | 8609378900 | 42250 | 42150 | 42250 | 42150 | 331 |
| 398 | 20231107 | 144200 | 8595413600 | 42150 | 42250 | 42250 | 42150 | 340 |
| 399 | 20231107 | 144100 | 8581068150 | 42200 | 42200 | 42250 | 42200 | 375 |
| 400 | 20231107 | 144000 | 8565241750 | 42200 | 42200 | 42250 | 42200 | 259 |
| 401 | 20231107 | 143900 | 8554306750 | 42250 | 42300 | 42300 | 42250 | 297 |
| 402 | 20231107 | 143800 | 8541758450 | 42300 | 42200 | 42300 | 42100 | 399 |
| 403 | 20231107 | 143700 | 8524922850 | 42200 | 42000 | 42200 | 42000 | 2269 |
| 404 | 20231107 | 143600 | 8429432300 | 42000 | 42100 | 42100 | 42000 | 297 |
| 405 | 20231107 | 143500 | 8416942250 | 42050 | 42100 | 42100 | 42000 | 1089 |
| 406 | 20231107 | 143400 | 8371151500 | 42050 | 42100 | 42100 | 42000 | 185 |
| 407 | 20231107 | 143300 | 8363368300 | 42050 | 42000 | 42050 | 41950 | 487 |
| 408 | 20231107 | 143200 | 8342891300 | 42000 | 42000 | 42000 | 41900 | 251 |
| 409 | 20231107 | 143100 | 8332359800 | 42000 | 41950 | 42000 | 41900 | 999 |
| 410 | 20231107 | 143000 | 8290439100 | 41900 | 42000 | 42050 | 41900 | 182 |
| 411 | 20231107 | 142900 | 8282799550 | 42000 | 41950 | 42000 | 41900 | 1740 |
| 412 | 20231107 | 142800 | 8209809450 | 41950 | 41950 | 41950 | 41950 | 45 |
| 413 | 20231107 | 142700 | 8207921700 | 42000 | 41950 | 42000 | 41900 | 1182 |
| 414 | 20231107 | 142600 | 8158322850 | 41950 | 42000 | 42000 | 41950 | 610 |
| 415 | 20231107 | 142500 | 8132729700 | 42000 | 42050 | 42050 | 41950 | 1758 |
| 416 | 20231107 | 142400 | 8058898650 | 42000 | 42050 | 42050 | 42000 | 141 |
| 417 | 20231107 | 142300 | 8052970300 | 42000 | 42000 | 42050 | 42000 | 224 |
| 418 | 20231107 | 142200 | 8043555150 | 42050 | 42150 | 42150 | 42050 | 675 |
| 419 | 20231107 | 142100 | 8015150300 | 42050 | 42100 | 42100 | 42050 | 111 |
| 420 | 20231107 | 142000 | 8010477500 | 42100 | 42100 | 42100 | 42050 | 318 |
| 421 | 20231107 | 141900 | 7997091400 | 42100 | 42150 | 42150 | 42100 | 21 |
| 422 | 20231107 | 141800 | 7996206900 | 42150 | 42150 | 42150 | 42100 | 338 |
| 423 | 20231107 | 141700 | 7981970350 | 42100 | 42100 | 42150 | 42050 | 178 |
| 424 | 20231107 | 141600 | 7974470000 | 42150 | 42200 | 42250 | 42150 | 340 |
| 425 | 20231107 | 141500 | 7960122900 | 42200 | 42150 | 42200 | 42100 | 1181 |
| 426 | 20231107 | 141400 | 7910336300 | 42150 | 42050 | 42150 | 42050 | 1725 |
| 427 | 20231107 | 141300 | 7837711050 | 42050 | 42100 | 42100 | 42050 | 147 |
| 428 | 20231107 | 141200 | 7831526250 | 42050 | 42150 | 42150 | 42050 | 263 |
| 429 | 20231107 | 141100 | 7820454000 | 42100 | 42100 | 42150 | 42050 | 723 |
| 430 | 20231107 | 141000 | 7790015150 | 42150 | 42150 | 42150 | 42100 | 192 |
| 431 | 20231107 | 140900 | 7781928050 | 42150 | 42200 | 42200 | 42100 | 854 |
| 432 | 20231107 | 140800 | 7745933650 | 42200 | 42250 | 42250 | 42150 | 521 |
| 433 | 20231107 | 140700 | 7723949150 | 42200 | 42200 | 42250 | 42200 | 461 |
| 434 | 20231107 | 140600 | 7704493750 | 42200 | 42250 | 42250 | 42200 | 122 |
| 435 | 20231107 | 140500 | 7699344200 | 42200 | 42200 | 42250 | 42150 | 810 |
| 436 | 20231107 | 140400 | 7665161150 | 42200 | 42200 | 42200 | 42150 | 560 |
| 437 | 20231107 | 140300 | 7641533300 | 42200 | 42250 | 42250 | 42200 | 81 |
| 438 | 20231107 | 140200 | 7638112500 | 42250 | 42200 | 42250 | 42200 | 111 |
| 439 | 20231107 | 140100 | 7633424300 | 42200 | 42350 | 42400 | 42200 | 1278 |
| 440 | 20231107 | 140000 | 7579420800 | 42300 | 42250 | 42350 | 42250 | 470 |
| 441 | 20231107 | 135900 | 7559539400 | 42300 | 42350 | 42350 | 42300 | 372 |
| 442 | 20231107 | 135800 | 7543794900 | 42300 | 42350 | 42400 | 42250 | 2373 |
| 443 | 20231107 | 135700 | 7443199650 | 42400 | 42300 | 42400 | 42300 | 1208 |
| 444 | 20231107 | 135600 | 7392039300 | 42250 | 42250 | 42250 | 42250 | 376 |
| 445 | 20231107 | 135500 | 7376153300 | 42250 | 42350 | 42350 | 42200 | 242 |
| 446 | 20231107 | 135400 | 7365931750 | 42350 | 42300 | 42350 | 42200 | 268 |
| 447 | 20231107 | 135300 | 7354598900 | 42200 | 42200 | 42350 | 42200 | 1749 |
| 448 | 20231107 | 135200 | 7280657600 | 42150 | 42150 | 42200 | 42100 | 1072 |
| 449 | 20231107 | 135100 | 7235447700 | 42150 | 42150 | 42150 | 42050 | 196 |
| 450 | 20231107 | 135000 | 7227195750 | 42100 | 42150 | 42150 | 42050 | 189 |
| 451 | 20231107 | 134900 | 7219234300 | 42200 | 42250 | 42250 | 42100 | 751 |
| 452 | 20231107 | 134800 | 7187576900 | 42250 | 42200 | 42250 | 42200 | 459 |
| 453 | 20231107 | 134700 | 7168204400 | 42200 | 42250 | 42250 | 42200 | 235 |
| 454 | 20231107 | 134600 | 7158277450 | 42250 | 42350 | 42350 | 42200 | 542 |
| 455 | 20231107 | 134500 | 7135371250 | 42300 | 42250 | 42300 | 42250 | 316 |
| 456 | 20231107 | 134400 | 7122017200 | 42250 | 42300 | 42300 | 42250 | 26 |
| 457 | 20231107 | 134300 | 7120918300 | 42200 | 42150 | 42350 | 42150 | 65 |
| 458 | 20231107 | 134200 | 7118178000 | 42200 | 42050 | 42200 | 42000 | 176 |
| 459 | 20231107 | 134100 | 7110761850 | 42050 | 42000 | 42100 | 42000 | 81 |
| 460 | 20231107 | 134000 | 7107353650 | 42000 | 42000 | 42100 | 42000 | 85 |
| 461 | 20231107 | 133900 | 7103782950 | 42050 | 42050 | 42100 | 42000 | 643 |
| 462 | 20231107 | 133800 | 7076762300 | 42050 | 42200 | 42200 | 42050 | 482 |
| 463 | 20231107 | 133700 | 7056461300 | 42150 | 42150 | 42150 | 42100 | 301 |
| 464 | 20231107 | 133600 | 7043782650 | 42100 | 42100 | 42150 | 42100 | 963 |
| 465 | 20231107 | 133500 | 7003223800 | 42100 | 42000 | 42100 | 42000 | 123 |
| 466 | 20231107 | 133400 | 6998052800 | 42050 | 41950 | 42100 | 41950 | 633 |
| 467 | 20231107 | 133300 | 6971466700 | 41950 | 42000 | 42000 | 41950 | 81 |
| 468 | 20231107 | 133200 | 6968067800 | 41950 | 41950 | 41950 | 41900 | 398 |
| 469 | 20231107 | 133100 | 6951377050 | 41900 | 41950 | 41950 | 41900 | 940 |
| 470 | 20231107 | 133000 | 6911955150 | 41950 | 41950 | 41950 | 41900 | 659 |
| 471 | 20231107 | 132900 | 6884339400 | 41950 | 41950 | 41950 | 41900 | 47 |
| 472 | 20231107 | 132800 | 6882368600 | 41950 | 41950 | 42000 | 41900 | 1037 |
| 473 | 20231107 | 132700 | 6838870050 | 41950 | 42000 | 42000 | 41950 | 172 |
| 474 | 20231107 | 132600 | 6831650050 | 41950 | 42000 | 42000 | 41950 | 327 |
| 475 | 20231107 | 132500 | 6817931500 | 41950 | 42000 | 42050 | 41950 | 568 |
| 476 | 20231107 | 132400 | 6794080000 | 42000 | 42050 | 42050 | 42000 | 156 |
| 477 | 20231107 | 132300 | 6787526850 | 42050 | 42100 | 42100 | 42050 | 76 |
| 478 | 20231107 | 132200 | 6784329300 | 42100 | 42000 | 42150 | 42000 | 187 |
| 479 | 20231107 | 132100 | 6776461450 | 41950 | 42000 | 42100 | 41950 | 1290 |
| 480 | 20231107 | 132000 | 6722224450 | 41950 | 42050 | 42050 | 41950 | 1012 |
| 481 | 20231107 | 131900 | 6679712850 | 42050 | 42000 | 42050 | 42000 | 59 |
| 482 | 20231107 | 131800 | 6677232450 | 42050 | 42050 | 42050 | 42000 | 99 |
| 483 | 20231107 | 131700 | 6673073600 | 42000 | 42050 | 42050 | 42000 | 181 |
| 484 | 20231107 | 131600 | 6665469800 | 42050 | 42000 | 42050 | 42000 | 125 |
| 485 | 20231107 | 131500 | 6660215250 | 42000 | 41950 | 42050 | 41950 | 323 |
| 486 | 20231107 | 131400 | 6646654850 | 41950 | 42000 | 42000 | 41950 | 335 |
| 487 | 20231107 | 131300 | 6632585400 | 42000 | 42050 | 42050 | 42000 | 729 |
| 488 | 20231107 | 131200 | 6601965750 | 42000 | 42050 | 42050 | 42000 | 110 |
| 489 | 20231107 | 131100 | 6597344600 | 42000 | 42050 | 42050 | 42000 | 632 |
| 490 | 20231107 | 131000 | 6570790400 | 42050 | 42100 | 42150 | 42050 | 839 |
| 491 | 20231107 | 130900 | 6535495800 | 42100 | 42150 | 42150 | 42100 | 138 |
| 492 | 20231107 | 130800 | 6529683500 | 42150 | 42200 | 42200 | 42150 | 65 |
| 493 | 20231107 | 130700 | 6526943450 | 42200 | 42150 | 42200 | 42150 | 42 |
| 494 | 20231107 | 130600 | 6525172150 | 42150 | 42150 | 42200 | 42150 | 181 |
| 495 | 20231107 | 130500 | 6517542800 | 42250 | 42300 | 42300 | 42200 | 327 |
| 496 | 20231107 | 130400 | 6503730750 | 42250 | 42250 | 42250 | 42200 | 297 |
| 497 | 20231107 | 130300 | 6491182900 | 42250 | 42250 | 42250 | 42200 | 181 |
| 498 | 20231107 | 130200 | 6483539100 | 42250 | 42300 | 42300 | 42200 | 327 |
| 499 | 20231107 | 130100 | 6469727100 | 42350 | 42300 | 42400 | 42300 | 163 |
| 500 | 20231107 | 130000 | 6462830450 | 42300 | 42400 | 42400 | 42250 | 110 |
| 501 | 20231107 | 125900 | 6458176150 | 42300 | 42200 | 42300 | 42150 | 373 |
| 502 | 20231107 | 125800 | 6442426300 | 42200 | 42300 | 42300 | 42150 | 164 |
| 503 | 20231107 | 125700 | 6435503950 | 42300 | 42350 | 42350 | 42250 | 166 |
| 504 | 20231107 | 125600 | 6428482450 | 42250 | 42200 | 42450 | 42200 | 332 |
| 505 | 20231107 | 125500 | 6414444500 | 42300 | 42200 | 42300 | 42200 | 88 |
| 506 | 20231107 | 125400 | 6410722900 | 42300 | 42150 | 42300 | 42150 | 608 |
| 507 | 20231107 | 125300 | 6385078600 | 42150 | 42300 | 42300 | 42100 | 506 |
| 508 | 20231107 | 125200 | 6363721550 | 42250 | 42400 | 42400 | 42250 | 225 |
| 509 | 20231107 | 125100 | 6354197350 | 42250 | 42100 | 42250 | 42100 | 262 |
| 510 | 20231107 | 125000 | 6343147950 | 42100 | 42150 | 42150 | 42100 | 115 |
| 511 | 20231107 | 124900 | 6338303550 | 42100 | 42150 | 42150 | 42100 | 53 |
| 512 | 20231107 | 124800 | 6336071200 | 42150 | 42150 | 42150 | 42100 | 67 |
| 513 | 20231107 | 124700 | 6333247500 | 42150 | 42150 | 42150 | 42100 | 306 |
| 514 | 20231107 | 124600 | 6320360350 | 42150 | 42150 | 42200 | 42150 | 46 |
| 515 | 20231107 | 124500 | 6318421400 | 42150 | 42100 | 42200 | 42100 | 98 |
| 516 | 20231107 | 124400 | 6314290150 | 42100 | 42050 | 42100 | 42050 | 183 |
| 517 | 20231107 | 124300 | 6306589550 | 42050 | 42100 | 42100 | 42050 | 41 |
| 518 | 20231107 | 124200 | 6304864450 | 42100 | 42050 | 42100 | 42050 | 97 |
| 519 | 20231107 | 124100 | 6300782450 | 42050 | 42100 | 42100 | 42050 | 94 |
| 520 | 20231107 | 124000 | 6296827500 | 42150 | 42200 | 42200 | 42050 | 412 |
| 521 | 20231107 | 123900 | 6279475200 | 42200 | 42150 | 42200 | 42150 | 77 |
| 522 | 20231107 | 123800 | 6276227450 | 42200 | 42200 | 42200 | 42150 | 77 |
| 523 | 20231107 | 123700 | 6272978450 | 42200 | 42250 | 42250 | 42150 | 183 |
| 524 | 20231107 | 123600 | 6265254550 | 42250 | 42250 | 42250 | 42150 | 285 |
| 525 | 20231107 | 123500 | 6253225650 | 42250 | 42400 | 42450 | 42200 | 1103 |
| 526 | 20231107 | 123400 | 6206541700 | 42400 | 42350 | 42400 | 42300 | 75 |
| 527 | 20231107 | 123300 | 6203365600 | 42350 | 42300 | 42350 | 42250 | 249 |
| 528 | 20231107 | 123200 | 6192832200 | 42300 | 42200 | 42300 | 42200 | 229 |
| 529 | 20231107 | 123100 | 6183158150 | 42200 | 42200 | 42200 | 42150 | 78 |
| 530 | 20231107 | 123000 | 6179867200 | 42200 | 42150 | 42200 | 42050 | 172 |
| 531 | 20231107 | 122900 | 6172619200 | 42150 | 42150 | 42150 | 42050 | 425 |
| 532 | 20231107 | 122800 | 6154720050 | 42100 | 42150 | 42150 | 42100 | 48 |
| 533 | 20231107 | 122700 | 6152698700 | 42100 | 42100 | 42100 | 42100 | 147 |
| 534 | 20231107 | 122600 | 6146510000 | 42050 | 42050 | 42150 | 42050 | 205 |
| 535 | 20231107 | 122500 | 6137882200 | 42050 | 42100 | 42100 | 42050 | 324 |
| 536 | 20231107 | 122400 | 6124257750 | 42100 | 42100 | 42100 | 42100 | 96 |
| 537 | 20231107 | 122300 | 6120216150 | 42100 | 42100 | 42200 | 42050 | 313 |
| 538 | 20231107 | 122200 | 6107037100 | 42100 | 42050 | 42100 | 42050 | 107 |
| 539 | 20231107 | 122100 | 6102533500 | 42100 | 42300 | 42300 | 42050 | 203 |
| 540 | 20231107 | 122000 | 6093976700 | 42150 | 42150 | 42200 | 42050 | 425 |
| 541 | 20231107 | 121900 | 6076071000 | 42150 | 42150 | 42200 | 42150 | 217 |
| 542 | 20231107 | 121800 | 6066923450 | 42150 | 42050 | 42150 | 42050 | 592 |
| 543 | 20231107 | 121700 | 6042009750 | 42000 | 42000 | 42050 | 42000 | 75 |
| 544 | 20231107 | 121600 | 6038858400 | 42000 | 42100 | 42100 | 42000 | 143 |
| 545 | 20231107 | 121500 | 6032849300 | 42100 | 42050 | 42150 | 42050 | 64 |
| 546 | 20231107 | 121400 | 6030154700 | 42000 | 41950 | 42000 | 41950 | 570 |
| 547 | 20231107 | 121300 | 6006221700 | 41950 | 42050 | 42050 | 41950 | 287 |
| 548 | 20231107 | 121200 | 5994175500 | 42000 | 42000 | 42050 | 42000 | 324 |
| 549 | 20231107 | 121100 | 5980565600 | 42000 | 42050 | 42050 | 42000 | 1292 |
| 550 | 20231107 | 121000 | 5926275550 | 42050 | 42100 | 42100 | 42050 | 540 |
| 551 | 20231107 | 120900 | 5903544800 | 42100 | 42150 | 42150 | 42100 | 41 |
| 552 | 20231107 | 120800 | 5901817800 | 42150 | 42100 | 42150 | 42100 | 120 |
| 553 | 20231107 | 120700 | 5896762000 | 42150 | 42150 | 42150 | 42100 | 436 |
| 554 | 20231107 | 120600 | 5878403150 | 42150 | 42150 | 42150 | 42100 | 74 |
| 555 | 20231107 | 120500 | 5875285300 | 42100 | 42150 | 42150 | 42100 | 514 |
| 556 | 20231107 | 120400 | 5853626750 | 42150 | 42150 | 42150 | 42100 | 795 |
| 557 | 20231107 | 120300 | 5820117800 | 42200 | 42150 | 42200 | 42150 | 312 |
| 558 | 20231107 | 120200 | 5806964850 | 42200 | 42200 | 42250 | 42200 | 444 |
| 559 | 20231107 | 120100 | 5788223200 | 42250 | 42300 | 42350 | 42250 | 893 |
| 560 | 20231107 | 120000 | 5750460600 | 42300 | 42350 | 42350 | 42300 | 31 |
| 561 | 20231107 | 115900 | 5749148600 | 42350 | 42300 | 42350 | 42300 | 106 |
| 562 | 20231107 | 115800 | 5744662200 | 42350 | 42350 | 42350 | 42300 | 168 |
| 563 | 20231107 | 115700 | 5737553550 | 42300 | 42300 | 42300 | 42300 | 540 |
| 564 | 20231107 | 115600 | 5714711550 | 42350 | 42300 | 42350 | 42300 | 178 |
| 565 | 20231107 | 115500 | 5707178300 | 42300 | 42300 | 42350 | 42300 | 233 |
| 566 | 20231107 | 115400 | 5697319700 | 42300 | 42350 | 42350 | 42300 | 542 |
| 567 | 20231107 | 115300 | 5674374450 | 42350 | 42450 | 42450 | 42350 | 393 |
| 568 | 20231107 | 115200 | 5657720300 | 42400 | 42400 | 42400 | 42350 | 102 |
| 569 | 20231107 | 115100 | 5653398000 | 42400 | 42400 | 42400 | 42350 | 94 |
| 570 | 20231107 | 115000 | 5649413500 | 42350 | 42350 | 42400 | 42350 | 54 |
| 571 | 20231107 | 114900 | 5647126400 | 42350 | 42350 | 42400 | 42350 | 199 |
| 572 | 20231107 | 114800 | 5638698200 | 42350 | 42400 | 42400 | 42350 | 835 |
| 573 | 20231107 | 114700 | 5603303950 | 42400 | 42450 | 42500 | 42400 | 595 |
| 574 | 20231107 | 114600 | 5578062500 | 42450 | 42400 | 42450 | 42400 | 471 |
| 575 | 20231107 | 114500 | 5558071400 | 42400 | 42600 | 42600 | 42400 | 4321 |
| 576 | 20231107 | 114400 | 5374419150 | 42550 | 42550 | 42550 | 42500 | 123 |
| 577 | 20231107 | 114300 | 5369187550 | 42550 | 42500 | 42550 | 42500 | 329 |
| 578 | 20231107 | 114200 | 5355191000 | 42550 | 42550 | 42550 | 42500 | 150 |
| 579 | 20231107 | 114100 | 5348811600 | 42500 | 42550 | 42550 | 42500 | 910 |
| 580 | 20231107 | 114000 | 5310098100 | 42550 | 42600 | 42600 | 42550 | 146 |
| 581 | 20231107 | 113900 | 5303883000 | 42600 | 42650 | 42650 | 42600 | 264 |
| 582 | 20231107 | 113800 | 5292635550 | 42600 | 42650 | 42700 | 42600 | 163 |
| 583 | 20231107 | 113700 | 5285683550 | 42650 | 42600 | 42650 | 42600 | 125 |
| 584 | 20231107 | 113600 | 5280354050 | 42600 | 42600 | 42650 | 42600 | 127 |
| 585 | 20231107 | 113500 | 5274941550 | 42600 | 42550 | 42600 | 42550 | 410 |
| 586 | 20231107 | 113400 | 5257486850 | 42500 | 42500 | 42500 | 42500 | 37 |
| 587 | 20231107 | 113300 | 5255914350 | 42500 | 42550 | 42550 | 42500 | 289 |
| 588 | 20231107 | 113200 | 5243621450 | 42550 | 42500 | 42550 | 42500 | 203 |
| 589 | 20231107 | 113100 | 5234985400 | 42550 | 42550 | 42550 | 42500 | 245 |
| 590 | 20231107 | 113000 | 5224563300 | 42550 | 42550 | 42600 | 42550 | 482 |
| 591 | 20231107 | 112900 | 5204053150 | 42600 | 42600 | 42700 | 42550 | 316 |
| 592 | 20231107 | 112800 | 5190591800 | 42600 | 42700 | 42700 | 42600 | 168 |
| 593 | 20231107 | 112700 | 5183428700 | 42650 | 42600 | 42700 | 42550 | 229 |
| 594 | 20231107 | 112600 | 5173673450 | 42550 | 42650 | 42750 | 42550 | 642 |
| 595 | 20231107 | 112500 | 5146291350 | 42550 | 42550 | 42600 | 42550 | 426 |
| 596 | 20231107 | 112400 | 5128148500 | 42600 | 42600 | 42600 | 42550 | 636 |
| 597 | 20231107 | 112300 | 5101081850 | 42600 | 42600 | 42600 | 42550 | 431 |
| 598 | 20231107 | 112200 | 5082742000 | 42600 | 42650 | 42700 | 42550 | 460 |
| 599 | 20231107 | 112100 | 5063128050 | 42550 | 42550 | 42650 | 42550 | 782 |
| 600 | 20231107 | 112000 | 5029814900 | 42550 | 42550 | 42650 | 42500 | 229 |
| 601 | 20231107 | 111900 | 5020073250 | 42650 | 42600 | 42700 | 42450 | 1991 |
| 602 | 20231107 | 111800 | 4935404900 | 42600 | 42650 | 42650 | 42500 | 2713 |
| 603 | 20231107 | 111700 | 4819860200 | 42700 | 42700 | 42750 | 42700 | 573 |
| 604 | 20231107 | 111600 | 4795392450 | 42650 | 42650 | 42700 | 42600 | 322 |
| 605 | 20231107 | 111500 | 4781654850 | 42650 | 42600 | 42650 | 42550 | 424 |
| 606 | 20231107 | 111400 | 4763589650 | 42600 | 42650 | 42700 | 42550 | 777 |
| 607 | 20231107 | 111300 | 4730481750 | 42600 | 42700 | 42750 | 42600 | 358 |
| 608 | 20231107 | 111200 | 4715202750 | 42700 | 42600 | 42750 | 42600 | 555 |
| 609 | 20231107 | 111100 | 4691527350 | 42600 | 42800 | 42800 | 42600 | 2699 |
| 610 | 20231107 | 111000 | 4576197550 | 42750 | 42850 | 42900 | 42750 | 577 |
| 611 | 20231107 | 110900 | 4551498050 | 42800 | 42900 | 42900 | 42800 | 162 |
| 612 | 20231107 | 110800 | 4544563450 | 42750 | 42800 | 42900 | 42750 | 1465 |
| 613 | 20231107 | 110700 | 4481844600 | 42800 | 42950 | 42950 | 42800 | 1148 |
| 614 | 20231107 | 110600 | 4432617000 | 42950 | 43000 | 43000 | 42900 | 2237 |
| 615 | 20231107 | 110500 | 4336621200 | 43050 | 43100 | 43100 | 43000 | 648 |
| 616 | 20231107 | 110400 | 4308722750 | 43100 | 43150 | 43150 | 43100 | 153 |
| 617 | 20231107 | 110300 | 4302126750 | 43150 | 43100 | 43150 | 43100 | 87 |
| 618 | 20231107 | 110200 | 4298375700 | 43150 | 43150 | 43200 | 43000 | 4601 |
| 619 | 20231107 | 110100 | 4100282000 | 43200 | 43300 | 43350 | 43150 | 2996 |
| 620 | 20231107 | 110000 | 3970764000 | 43300 | 43450 | 43450 | 43300 | 317 |
| 621 | 20231107 | 105900 | 3957021450 | 43400 | 43350 | 43400 | 43300 | 2145 |
| 622 | 20231107 | 105800 | 3864052700 | 43400 | 43350 | 43400 | 43350 | 167 |
| 623 | 20231107 | 105700 | 3856810250 | 43350 | 43350 | 43400 | 43350 | 128 |
| 624 | 20231107 | 105600 | 3851259100 | 43400 | 43400 | 43450 | 43350 | 1365 |
| 625 | 20231107 | 105500 | 3792000050 | 43400 | 43500 | 43500 | 43400 | 1534 |
| 626 | 20231107 | 105400 | 3725302150 | 43550 | 43550 | 43550 | 43500 | 198 |
| 627 | 20231107 | 105300 | 3716680850 | 43550 | 43600 | 43600 | 43550 | 84 |
| 628 | 20231107 | 105200 | 3713021700 | 43600 | 43650 | 43650 | 43550 | 184 |
| 629 | 20231107 | 105100 | 3705005400 | 43650 | 43600 | 43650 | 43550 | 56 |
| 630 | 20231107 | 105000 | 3702563650 | 43550 | 43600 | 43650 | 43500 | 298 |
| 631 | 20231107 | 104900 | 3689583050 | 43650 | 43650 | 43700 | 43650 | 160 |
| 632 | 20231107 | 104800 | 3682598350 | 43650 | 43700 | 43700 | 43650 | 18 |
| 633 | 20231107 | 104700 | 3681811800 | 43650 | 43650 | 43650 | 43650 | 102 |
| 634 | 20231107 | 104600 | 3677359500 | 43650 | 43650 | 43650 | 43550 | 156 |
| 635 | 20231107 | 104500 | 3670560900 | 43600 | 43650 | 43700 | 43600 | 61 |
| 636 | 20231107 | 104400 | 3667898950 | 43550 | 43550 | 43600 | 43550 | 173 |
| 637 | 20231107 | 104300 | 3660360750 | 43550 | 43500 | 43600 | 43500 | 126 |
| 638 | 20231107 | 104200 | 3654870100 | 43550 | 43650 | 43650 | 43500 | 49 |
| 639 | 20231107 | 104100 | 3652735700 | 43600 | 43650 | 43650 | 43500 | 135 |
| 640 | 20231107 | 104000 | 3646854700 | 43650 | 43500 | 43650 | 43500 | 146 |
| 641 | 20231107 | 103900 | 3640503550 | 43450 | 43500 | 43500 | 43450 | 441 |
| 642 | 20231107 | 103800 | 3621320600 | 43500 | 43500 | 43500 | 43450 | 145 |
| 643 | 20231107 | 103700 | 3615015050 | 43500 | 43450 | 43500 | 43450 | 136 |
| 644 | 20231107 | 103600 | 3609100350 | 43450 | 43700 | 43700 | 43450 | 419 |
| 645 | 20231107 | 103500 | 3590873500 | 43550 | 43700 | 43700 | 43500 | 352 |
| 646 | 20231107 | 103400 | 3575545750 | 43650 | 43650 | 43650 | 43600 | 182 |
| 647 | 20231107 | 103300 | 3567603250 | 43550 | 43650 | 43650 | 43550 | 22 |
| 648 | 20231107 | 103200 | 3566643750 | 43650 | 43500 | 43750 | 43500 | 365 |
| 649 | 20231107 | 103100 | 3550740200 | 43550 | 43500 | 43550 | 43500 | 14 |
| 650 | 20231107 | 103000 | 3550131050 | 43500 | 43400 | 43550 | 43400 | 432 |
| 651 | 20231107 | 102900 | 3531361150 | 43450 | 43650 | 43650 | 43450 | 698 |
| 652 | 20231107 | 102800 | 3500979200 | 43600 | 43600 | 43650 | 43600 | 386 |
| 653 | 20231107 | 102700 | 3484142850 | 43600 | 43550 | 43650 | 43550 | 71 |
| 654 | 20231107 | 102600 | 3481049850 | 43550 | 43550 | 43700 | 43500 | 216 |
| 655 | 20231107 | 102500 | 3471639550 | 43650 | 43500 | 43700 | 43450 | 326 |
| 656 | 20231107 | 102400 | 3457430500 | 43450 | 43600 | 43600 | 43450 | 134 |
| 657 | 20231107 | 102300 | 3451597950 | 43550 | 43450 | 43600 | 43450 | 186 |
| 658 | 20231107 | 102200 | 3443506850 | 43450 | 43500 | 43600 | 43450 | 304 |
| 659 | 20231107 | 102100 | 3430285600 | 43550 | 43400 | 43550 | 43400 | 274 |
| 660 | 20231107 | 102000 | 3418375150 | 43400 | 43400 | 43450 | 43400 | 166 |
| 661 | 20231107 | 101900 | 3411168650 | 43400 | 43450 | 43450 | 43400 | 96 |
| 662 | 20231107 | 101800 | 3407001650 | 43450 | 43450 | 43550 | 43400 | 219 |
| 663 | 20231107 | 101700 | 3397488000 | 43500 | 43400 | 43500 | 43400 | 334 |
| 664 | 20231107 | 101600 | 3382984550 | 43400 | 43400 | 43500 | 43400 | 814 |
| 665 | 20231107 | 101500 | 3347648700 | 43400 | 43400 | 43550 | 43400 | 112 |
| 666 | 20231107 | 101400 | 3342782350 | 43450 | 43400 | 43550 | 43400 | 729 |
| 667 | 20231107 | 101300 | 3311114950 | 43350 | 43400 | 43450 | 43350 | 655 |
| 668 | 20231107 | 101200 | 3282684550 | 43450 | 43400 | 43450 | 43400 | 148 |
| 669 | 20231107 | 101100 | 3276259000 | 43350 | 43450 | 43450 | 43350 | 1948 |
| 670 | 20231107 | 101000 | 3191697700 | 43450 | 43450 | 43500 | 43450 | 251 |
| 671 | 20231107 | 100900 | 3180790800 | 43500 | 43550 | 43550 | 43450 | 1526 |
| 672 | 20231107 | 100800 | 3114425700 | 43550 | 43600 | 43600 | 43550 | 1419 |
| 673 | 20231107 | 100700 | 3052625950 | 43600 | 43600 | 43600 | 43550 | 552 |
| 674 | 20231107 | 100600 | 3028567000 | 43600 | 43600 | 43650 | 43550 | 667 |
| 675 | 20231107 | 100500 | 2999488150 | 43600 | 43750 | 43750 | 43600 | 821 |
| 676 | 20231107 | 100400 | 2963633550 | 43750 | 43750 | 43800 | 43750 | 108 |
| 677 | 20231107 | 100300 | 2958907400 | 43800 | 43950 | 43950 | 43700 | 164 |
| 678 | 20231107 | 100200 | 2951714300 | 43700 | 43700 | 43950 | 43700 | 229 |
| 679 | 20231107 | 100100 | 2941684600 | 43700 | 43700 | 43850 | 43700 | 172 |
| 680 | 20231107 | 100000 | 2934151250 | 43700 | 43850 | 43950 | 43700 | 2412 |
| 681 | 20231107 | 095900 | 2828450300 | 43850 | 43750 | 43950 | 43750 | 189 |
| 682 | 20231107 | 095800 | 2820162650 | 43800 | 43750 | 43950 | 43750 | 650 |
| 683 | 20231107 | 095700 | 2791697700 | 43800 | 43700 | 43800 | 43700 | 387 |
| 684 | 20231107 | 095600 | 2774765150 | 43750 | 43750 | 43750 | 43700 | 371 |
| 685 | 20231107 | 095500 | 2758537350 | 43750 | 43750 | 43750 | 43700 | 321 |
| 686 | 20231107 | 095400 | 2744498150 | 43750 | 43700 | 43800 | 43700 | 366 |
| 687 | 20231107 | 095300 | 2728477700 | 43800 | 43750 | 43800 | 43650 | 129 |
| 688 | 20231107 | 095200 | 2722837550 | 43700 | 43750 | 43950 | 43700 | 388 |
| 689 | 20231107 | 095100 | 2705841200 | 43700 | 43700 | 44000 | 43700 | 384 |
| 690 | 20231107 | 095000 | 2689046900 | 44000 | 43700 | 44000 | 43700 | 541 |
| 691 | 20231107 | 094900 | 2665306600 | 43650 | 43800 | 43800 | 43600 | 2961 |
| 692 | 20231107 | 094800 | 2535934700 | 43850 | 44050 | 44250 | 43850 | 1051 |
| 693 | 20231107 | 094700 | 2489766150 | 44150 | 44050 | 44300 | 44050 | 736 |
| 694 | 20231107 | 094600 | 2457276450 | 44050 | 44000 | 44150 | 44000 | 271 |
| 695 | 20231107 | 094500 | 2445333600 | 44000 | 43950 | 44050 | 43900 | 555 |
| 696 | 20231107 | 094400 | 2420930150 | 43950 | 43950 | 43950 | 43900 | 635 |
| 697 | 20231107 | 094300 | 2393045550 | 44000 | 44000 | 44000 | 43850 | 894 |
| 698 | 20231107 | 094200 | 2353796850 | 44050 | 43850 | 44050 | 43850 | 2038 |
| 699 | 20231107 | 094100 | 2264284050 | 43850 | 44100 | 44100 | 43850 | 859 |
| 700 | 20231107 | 094000 | 2226523900 | 44100 | 43950 | 44100 | 43950 | 208 |
| 701 | 20231107 | 093900 | 2217365450 | 43950 | 44100 | 44100 | 43900 | 509 |
| 702 | 20231107 | 093800 | 2195005300 | 44000 | 44250 | 44300 | 44000 | 1932 |
| 703 | 20231107 | 093700 | 2109722600 | 44050 | 44250 | 44300 | 44000 | 2254 |
| 704 | 20231107 | 093600 | 2010427000 | 44100 | 44350 | 44400 | 44100 | 558 |
| 705 | 20231107 | 093500 | 1985759800 | 44350 | 44450 | 44600 | 44200 | 691 |
| 706 | 20231107 | 093400 | 1955094200 | 44450 | 44800 | 44800 | 44450 | 985 |
| 707 | 20231107 | 093300 | 1911169200 | 44750 | 44950 | 45150 | 44750 | 515 |
| 708 | 20231107 | 093200 | 1887983450 | 44850 | 44850 | 44850 | 44750 | 432 |
| 709 | 20231107 | 093100 | 1868628350 | 44850 | 44900 | 44950 | 44850 | 396 |
| 710 | 20231107 | 093000 | 1850855150 | 44900 | 44900 | 45100 | 44900 | 137 |
| 711 | 20231107 | 092900 | 1844699900 | 44900 | 45100 | 45100 | 44850 | 882 |
| 712 | 20231107 | 092800 | 1805100550 | 45150 | 45100 | 45300 | 44900 | 699 |
| 713 | 20231107 | 092700 | 1773607650 | 45050 | 45100 | 45250 | 45050 | 1658 |
| 714 | 20231107 | 092600 | 1698818350 | 45450 | 45400 | 45450 | 45200 | 1002 |
| 715 | 20231107 | 092500 | 1653418450 | 45350 | 45100 | 45350 | 45050 | 849 |
| 716 | 20231107 | 092400 | 1615034050 | 45100 | 45150 | 45300 | 45100 | 395 |
| 717 | 20231107 | 092300 | 1597201800 | 45050 | 45050 | 45400 | 44900 | 829 |
| 718 | 20231107 | 092200 | 1559790500 | 45000 | 45050 | 45100 | 44750 | 1105 |
| 719 | 20231107 | 092100 | 1510053050 | 45100 | 45100 | 45150 | 45100 | 182 |
| 720 | 20231107 | 092000 | 1501842800 | 45100 | 45150 | 45150 | 45000 | 261 |
| 721 | 20231107 | 091900 | 1490078800 | 45150 | 45100 | 45200 | 45100 | 278 |
| 722 | 20231107 | 091800 | 1477522350 | 45100 | 44900 | 45150 | 44700 | 740 |
| 723 | 20231107 | 091700 | 1444312150 | 44900 | 44850 | 44900 | 44800 | 566 |
| 724 | 20231107 | 091600 | 1418924950 | 44800 | 44400 | 44800 | 44400 | 1307 |
| 725 | 20231107 | 091500 | 1360580700 | 44450 | 44400 | 44450 | 44200 | 1282 |
| 726 | 20231107 | 091400 | 1303742200 | 44450 | 44200 | 44450 | 44150 | 391 |
| 727 | 20231107 | 091300 | 1286465900 | 44200 | 44200 | 44550 | 44200 | 1459 |
| 728 | 20231107 | 091200 | 1221847750 | 44200 | 44300 | 44450 | 44200 | 682 |
| 729 | 20231107 | 091100 | 1191665200 | 44300 | 44700 | 44700 | 44300 | 469 |
| 730 | 20231107 | 091000 | 1170791250 | 44550 | 44850 | 44850 | 44500 | 843 |
| 731 | 20231107 | 090900 | 1133153950 | 44800 | 44800 | 44850 | 44650 | 796 |
| 732 | 20231107 | 090800 | 1097491150 | 44650 | 44850 | 44850 | 44600 | 701 |
| 733 | 20231107 | 090700 | 1066151400 | 44850 | 44550 | 44900 | 44550 | 703 |
| 734 | 20231107 | 090600 | 1034712950 | 44500 | 44350 | 44550 | 44350 | 1309 |
| 735 | 20231107 | 090500 | 976501100 | 44300 | 44250 | 44350 | 43250 | 4235 |
| 736 | 20231107 | 090400 | 790473950 | 44250 | 44300 | 44350 | 44200 | 1789 |
| 737 | 20231107 | 090300 | 711316100 | 44300 | 45100 | 45100 | 44300 | 1639 |
| 738 | 20231107 | 090200 | 638281700 | 45100 | 44500 | 45200 | 44450 | 3005 |
| 739 | 20231107 | 090100 | 504198150 | 44600 | 45300 | 45300 | 44550 | 5074 |
| 740 | 20231107 | 090000 | 275635100 | 45300 | 45700 | 45700 | 45200 | 6045 |