41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 213100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 3 | 20231113 | 213000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20231113 | 212900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20231113 | 212800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20231113 | 212700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20231113 | 212600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20231113 | 212500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20231113 | 212400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20231113 | 212300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20231113 | 212200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20231113 | 212100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20231113 | 212000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20231113 | 211900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20231113 | 211800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20231113 | 211700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20231113 | 211600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20231113 | 211500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20231113 | 211400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20231113 | 211300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20231113 | 211200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20231113 | 211100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20231113 | 211000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20231113 | 210900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20231113 | 210800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20231113 | 210700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20231113 | 210600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20231113 | 210500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20231113 | 210400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20231113 | 210300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20231113 | 210200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20231113 | 210100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 33 | 20231113 | 210000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20231113 | 205900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20231113 | 205800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20231113 | 205700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20231113 | 205600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20231113 | 205500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20231113 | 205400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20231113 | 205300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20231113 | 205200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20231113 | 205100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20231113 | 205000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20231113 | 204900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20231113 | 204800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20231113 | 204700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20231113 | 204600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20231113 | 204500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20231113 | 204400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20231113 | 204300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20231113 | 204200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20231113 | 204100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20231113 | 204000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20231113 | 203900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20231113 | 203800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20231113 | 203700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20231113 | 203600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20231113 | 203500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20231113 | 203400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20231113 | 203300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20231113 | 203200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20231113 | 203100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 63 | 20231113 | 203000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20231113 | 202900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20231113 | 202800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20231113 | 202700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20231113 | 202600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20231113 | 202500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20231113 | 202400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20231113 | 202300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20231113 | 202200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20231113 | 202100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20231113 | 202000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20231113 | 201900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20231113 | 201800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20231113 | 201700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20231113 | 201600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20231113 | 201500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20231113 | 201400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20231113 | 201300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20231113 | 201200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20231113 | 201100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20231113 | 201000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20231113 | 200900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20231113 | 200800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20231113 | 200700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20231113 | 200600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20231113 | 200500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20231113 | 200400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20231113 | 200300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20231113 | 200200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20231113 | 200100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 93 | 20231113 | 200000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20231113 | 195900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20231113 | 195800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20231113 | 195700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20231113 | 195600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20231113 | 195500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20231113 | 195400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20231113 | 195300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20231113 | 195200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20231113 | 195100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20231113 | 195000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20231113 | 194900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20231113 | 194800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20231113 | 194700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20231113 | 194600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20231113 | 194500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20231113 | 194400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20231113 | 194300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20231113 | 194200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20231113 | 194100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20231113 | 194000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20231113 | 193900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20231113 | 193800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20231113 | 193700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20231113 | 193600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20231113 | 193500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20231113 | 193400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20231113 | 193300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20231113 | 193200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20231113 | 193100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 123 | 20231113 | 193000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20231113 | 192900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20231113 | 192800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20231113 | 192700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20231113 | 192600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20231113 | 192500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20231113 | 192400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20231113 | 192300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20231113 | 192200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20231113 | 192100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20231113 | 192000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20231113 | 191900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20231113 | 191800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20231113 | 191700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20231113 | 191600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20231113 | 191500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20231113 | 191400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20231113 | 191300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20231113 | 191200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20231113 | 191100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20231113 | 191000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20231113 | 190900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20231113 | 190800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20231113 | 190700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20231113 | 190600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20231113 | 190500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20231113 | 190400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20231113 | 190300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20231113 | 190200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20231113 | 190100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 153 | 20231113 | 190000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20231113 | 185900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20231113 | 185800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20231113 | 185700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20231113 | 185600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20231113 | 185500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20231113 | 185400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20231113 | 185300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20231113 | 185200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20231113 | 185100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20231113 | 185000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20231113 | 184900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20231113 | 184800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20231113 | 184700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20231113 | 184600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20231113 | 184500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20231113 | 184400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20231113 | 184300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20231113 | 184200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20231113 | 184100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20231113 | 184000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20231113 | 183900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20231113 | 183800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20231113 | 183700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20231113 | 183600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20231113 | 183500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20231113 | 183400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20231113 | 183300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20231113 | 183200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20231113 | 183100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 183 | 20231113 | 183000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20231113 | 182900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20231113 | 182800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20231113 | 182700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20231113 | 182600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20231113 | 182500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20231113 | 182400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20231113 | 182300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20231113 | 182200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20231113 | 182100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20231113 | 182000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20231113 | 181900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20231113 | 181800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20231113 | 181700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20231113 | 181600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20231113 | 181500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20231113 | 181400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20231113 | 181300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20231113 | 181200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20231113 | 181100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20231113 | 181000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20231113 | 180900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20231113 | 180800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20231113 | 180700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20231113 | 180600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20231113 | 180500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20231113 | 180400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20231113 | 180300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20231113 | 180200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20231113 | 180100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 213 | 20231113 | 180000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20231113 | 175900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20231113 | 175800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20231113 | 175700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20231113 | 175600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20231113 | 175500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20231113 | 175400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20231113 | 175300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20231113 | 175200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20231113 | 175100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20231113 | 175000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20231113 | 174900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20231113 | 174800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20231113 | 174700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20231113 | 174600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20231113 | 174500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20231113 | 174400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20231113 | 174300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20231113 | 174200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20231113 | 174100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20231113 | 174000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20231113 | 173900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20231113 | 173800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20231113 | 173700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20231113 | 173600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20231113 | 173500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20231113 | 173400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20231113 | 173300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20231113 | 173200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20231113 | 173100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 243 | 20231113 | 173000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20231113 | 172900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20231113 | 172800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20231113 | 172700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20231113 | 172600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20231113 | 172500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20231113 | 172400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20231113 | 172300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20231113 | 172200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20231113 | 172100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20231113 | 172000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20231113 | 171900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20231113 | 171800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20231113 | 171700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20231113 | 171600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20231113 | 171500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20231113 | 171400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 260 | 20231113 | 171300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 261 | 20231113 | 171200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20231113 | 171100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20231113 | 171000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20231113 | 170900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20231113 | 170800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20231113 | 170700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20231113 | 170600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20231113 | 170500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 269 | 20231113 | 170400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 270 | 20231113 | 170300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 271 | 20231113 | 170200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 272 | 20231113 | 170100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 273 | 20231113 | 170000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 274 | 20231113 | 165900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 275 | 20231113 | 165800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 276 | 20231113 | 165700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20231113 | 165600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20231113 | 165500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20231113 | 165400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20231113 | 165300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 281 | 20231113 | 165200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20231113 | 165100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 283 | 20231113 | 165000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 284 | 20231113 | 164900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 285 | 20231113 | 164800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 286 | 20231113 | 164700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 287 | 20231113 | 164600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 288 | 20231113 | 164500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 289 | 20231113 | 164400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 290 | 20231113 | 164300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 291 | 20231113 | 164200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 292 | 20231113 | 164100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 293 | 20231113 | 164000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 294 | 20231113 | 163900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 295 | 20231113 | 163800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 296 | 20231113 | 163700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 297 | 20231113 | 163600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 298 | 20231113 | 163500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 299 | 20231113 | 163400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 300 | 20231113 | 163300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 301 | 20231113 | 163200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 302 | 20231113 | 163100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 303 | 20231113 | 163000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 304 | 20231113 | 162900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 305 | 20231113 | 162800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 306 | 20231113 | 162700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 307 | 20231113 | 162600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 308 | 20231113 | 162500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 309 | 20231113 | 162400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 310 | 20231113 | 162300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 311 | 20231113 | 162200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 312 | 20231113 | 162100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 313 | 20231113 | 162000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 314 | 20231113 | 161900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 315 | 20231113 | 161800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 316 | 20231113 | 161700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 317 | 20231113 | 161600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 318 | 20231113 | 161500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 319 | 20231113 | 161400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 320 | 20231113 | 161300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 321 | 20231113 | 161200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 322 | 20231113 | 161100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 323 | 20231113 | 161000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 324 | 20231113 | 160900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 325 | 20231113 | 160800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 326 | 20231113 | 160700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 327 | 20231113 | 160600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 328 | 20231113 | 160500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 329 | 20231113 | 160400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 330 | 20231113 | 160300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 331 | 20231113 | 160200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 332 | 20231113 | 160100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 333 | 20231113 | 160000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 334 | 20231113 | 155900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 335 | 20231113 | 155800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 336 | 20231113 | 155700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 337 | 20231113 | 155600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 338 | 20231113 | 155500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 339 | 20231113 | 155400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 340 | 20231113 | 155300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 341 | 20231113 | 155200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 342 | 20231113 | 155100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 343 | 20231113 | 155000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 344 | 20231113 | 154900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 345 | 20231113 | 154800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 346 | 20231113 | 154700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 347 | 20231113 | 154600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 348 | 20231113 | 154500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 349 | 20231113 | 154400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 350 | 20231113 | 154300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 351 | 20231113 | 154200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 352 | 20231113 | 154100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 353 | 20231113 | 154000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 354 | 20231113 | 153900 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 355 | 20231113 | 153800 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 356 | 20231113 | 153700 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 357 | 20231113 | 153600 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 358 | 20231113 | 153500 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 359 | 20231113 | 153400 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 360 | 20231113 | 153300 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 361 | 20231113 | 153200 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 362 | 20231113 | 153100 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 363 | 20231113 | 153000 | 68217784000 | 43550 | 43550 | 43550 | 43550 | 29439 |
| 364 | 20231113 | 152900 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 365 | 20231113 | 152800 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 366 | 20231113 | 152700 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 367 | 20231113 | 152600 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 368 | 20231113 | 152500 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 369 | 20231113 | 152400 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 370 | 20231113 | 152300 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 371 | 20231113 | 152200 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 372 | 20231113 | 152100 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 373 | 20231113 | 152000 | 66935715550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 374 | 20231113 | 151900 | 66935715550 | 43200 | 43050 | 43350 | 43000 | 11525 |
| 375 | 20231113 | 151800 | 66438727950 | 43050 | 43100 | 43100 | 43000 | 8407 |
| 376 | 20231113 | 151700 | 66076868650 | 43100 | 43050 | 43150 | 43000 | 9585 |
| 377 | 20231113 | 151600 | 65663947350 | 43050 | 43000 | 43100 | 42850 | 14230 |
| 378 | 20231113 | 151500 | 65052743350 | 43000 | 43150 | 43150 | 42950 | 19643 |
| 379 | 20231113 | 151400 | 64207387400 | 43100 | 43450 | 43450 | 43100 | 13694 |
| 380 | 20231113 | 151300 | 63614812200 | 43400 | 43500 | 43500 | 43350 | 10682 |
| 381 | 20231113 | 151200 | 63151047150 | 43450 | 43300 | 43500 | 43300 | 8815 |
| 382 | 20231113 | 151100 | 62768514950 | 43350 | 43600 | 43600 | 43300 | 11075 |
| 383 | 20231113 | 151000 | 62287050500 | 43600 | 43700 | 43700 | 43550 | 9314 |
| 384 | 20231113 | 150900 | 61880701750 | 43700 | 43700 | 43700 | 43600 | 11972 |
| 385 | 20231113 | 150800 | 61357929450 | 43700 | 44050 | 44050 | 43650 | 23189 |
| 386 | 20231113 | 150700 | 60339210350 | 44000 | 44100 | 44100 | 44000 | 9745 |
| 387 | 20231113 | 150600 | 59910008450 | 44100 | 44300 | 44300 | 44050 | 11433 |
| 388 | 20231113 | 150500 | 59404810050 | 44300 | 44450 | 44450 | 44300 | 3523 |
| 389 | 20231113 | 150400 | 59248503050 | 44400 | 44250 | 44450 | 44250 | 2173 |
| 390 | 20231113 | 150300 | 59152121400 | 44300 | 44300 | 44350 | 44250 | 2616 |
| 391 | 20231113 | 150200 | 59036286200 | 44300 | 44100 | 44350 | 44050 | 4264 |
| 392 | 20231113 | 150100 | 58848023050 | 44100 | 44150 | 44200 | 44050 | 6656 |
| 393 | 20231113 | 150000 | 58554372550 | 44150 | 44300 | 44350 | 44150 | 7134 |
| 394 | 20231113 | 145900 | 58238791900 | 44300 | 44250 | 44350 | 44250 | 3290 |
| 395 | 20231113 | 145800 | 58093023600 | 44300 | 44400 | 44400 | 44250 | 10303 |
| 396 | 20231113 | 145700 | 57636550300 | 44400 | 44450 | 44500 | 44400 | 11453 |
| 397 | 20231113 | 145600 | 57127609400 | 44450 | 44600 | 44650 | 44450 | 23455 |
| 398 | 20231113 | 145500 | 56083472950 | 44600 | 44650 | 44650 | 44600 | 2842 |
| 399 | 20231113 | 145400 | 55956700750 | 44650 | 44700 | 44700 | 44600 | 3329 |
| 400 | 20231113 | 145300 | 55808047950 | 44650 | 44750 | 44750 | 44650 | 3201 |
| 401 | 20231113 | 145200 | 55665029950 | 44700 | 44800 | 44850 | 44700 | 2074 |
| 402 | 20231113 | 145100 | 55572268000 | 44800 | 44750 | 44900 | 44750 | 1969 |
| 403 | 20231113 | 145000 | 55484000450 | 44750 | 44750 | 44800 | 44700 | 2835 |
| 404 | 20231113 | 144900 | 55357230950 | 44750 | 44850 | 44850 | 44750 | 5839 |
| 405 | 20231113 | 144800 | 55095700900 | 44800 | 44900 | 44950 | 44800 | 4442 |
| 406 | 20231113 | 144700 | 54896440700 | 44900 | 44950 | 44950 | 44900 | 2037 |
| 407 | 20231113 | 144600 | 54804966900 | 44950 | 45000 | 45050 | 44900 | 3684 |
| 408 | 20231113 | 144500 | 54639347400 | 45050 | 45000 | 45050 | 45000 | 1260 |
| 409 | 20231113 | 144400 | 54582644800 | 45000 | 45000 | 45050 | 45000 | 483 |
| 410 | 20231113 | 144300 | 54560901250 | 45000 | 45000 | 45050 | 44950 | 1580 |
| 411 | 20231113 | 144200 | 54489797850 | 45000 | 45000 | 45050 | 44950 | 1013 |
| 412 | 20231113 | 144100 | 54444227800 | 44950 | 45000 | 45050 | 44950 | 2693 |
| 413 | 20231113 | 144000 | 54323118250 | 45050 | 45000 | 45050 | 45000 | 2257 |
| 414 | 20231113 | 143900 | 54221549350 | 45050 | 45100 | 45100 | 45000 | 2476 |
| 415 | 20231113 | 143800 | 54110076700 | 45100 | 45150 | 45150 | 45050 | 3193 |
| 416 | 20231113 | 143700 | 53966181700 | 45100 | 45100 | 45150 | 45100 | 1675 |
| 417 | 20231113 | 143600 | 53890638300 | 45150 | 45100 | 45150 | 45100 | 1397 |
| 418 | 20231113 | 143500 | 53827613100 | 45150 | 45150 | 45150 | 45100 | 2302 |
| 419 | 20231113 | 143400 | 53723709900 | 45100 | 45200 | 45200 | 45100 | 2026 |
| 420 | 20231113 | 143300 | 53632230900 | 45150 | 45250 | 45250 | 45150 | 964 |
| 421 | 20231113 | 143200 | 53588659000 | 45200 | 45250 | 45300 | 45200 | 1339 |
| 422 | 20231113 | 143100 | 53528113200 | 45250 | 45250 | 45300 | 45200 | 751 |
| 423 | 20231113 | 143000 | 53494139750 | 45200 | 45300 | 45300 | 45200 | 2332 |
| 424 | 20231113 | 142900 | 53388624950 | 45300 | 45300 | 45300 | 45250 | 643 |
| 425 | 20231113 | 142800 | 53359501500 | 45350 | 45300 | 45400 | 45300 | 814 |
| 426 | 20231113 | 142700 | 53322601150 | 45300 | 45350 | 45400 | 45300 | 1710 |
| 427 | 20231113 | 142600 | 53245069400 | 45350 | 45250 | 45400 | 45250 | 1470 |
| 428 | 20231113 | 142500 | 53178474700 | 45300 | 45400 | 45400 | 45150 | 3491 |
| 429 | 20231113 | 142400 | 53020361100 | 45400 | 45400 | 45450 | 45350 | 1362 |
| 430 | 20231113 | 142300 | 52958527550 | 45450 | 45600 | 45600 | 45400 | 2705 |
| 431 | 20231113 | 142200 | 52835525900 | 45550 | 45600 | 45600 | 45500 | 3687 |
| 432 | 20231113 | 142100 | 52667577000 | 45600 | 45500 | 45600 | 45400 | 5585 |
| 433 | 20231113 | 142000 | 52413438750 | 45500 | 45400 | 45550 | 45400 | 7948 |
| 434 | 20231113 | 141900 | 52051912750 | 45400 | 45300 | 45400 | 45300 | 3028 |
| 435 | 20231113 | 141800 | 51914532550 | 45350 | 45200 | 45350 | 45200 | 3375 |
| 436 | 20231113 | 141700 | 51761747500 | 45200 | 45150 | 45200 | 45100 | 1724 |
| 437 | 20231113 | 141600 | 51683899300 | 45150 | 45150 | 45150 | 45100 | 420 |
| 438 | 20231113 | 141500 | 51664954300 | 45100 | 45100 | 45150 | 45050 | 679 |
| 439 | 20231113 | 141400 | 51634335100 | 45100 | 45100 | 45150 | 45000 | 1091 |
| 440 | 20231113 | 141300 | 51585174600 | 45100 | 45050 | 45100 | 45000 | 581 |
| 441 | 20231113 | 141200 | 51558995800 | 45000 | 44950 | 45100 | 44950 | 2905 |
| 442 | 20231113 | 141100 | 51428207250 | 44950 | 44950 | 45000 | 44950 | 247 |
| 443 | 20231113 | 141000 | 51417102000 | 44950 | 44950 | 45000 | 44950 | 376 |
| 444 | 20231113 | 140900 | 51400197050 | 44950 | 45000 | 45000 | 44950 | 220 |
| 445 | 20231113 | 140800 | 51390304600 | 45000 | 44950 | 45000 | 44900 | 501 |
| 446 | 20231113 | 140700 | 51367789750 | 44900 | 45000 | 45000 | 44900 | 1574 |
| 447 | 20231113 | 140600 | 51297033750 | 44950 | 44950 | 45000 | 44900 | 763 |
| 448 | 20231113 | 140500 | 51262732150 | 44950 | 44900 | 45000 | 44900 | 1679 |
| 449 | 20231113 | 140400 | 51187254750 | 44900 | 44950 | 44950 | 44900 | 535 |
| 450 | 20231113 | 140300 | 51163218150 | 44900 | 44900 | 44950 | 44900 | 2017 |
| 451 | 20231113 | 140200 | 51072609350 | 44950 | 44900 | 44950 | 44900 | 1472 |
| 452 | 20231113 | 140100 | 51006465450 | 44950 | 44950 | 44950 | 44900 | 1566 |
| 453 | 20231113 | 140000 | 50936085100 | 44950 | 44950 | 45000 | 44900 | 2990 |
| 454 | 20231113 | 135900 | 50801688000 | 45000 | 45050 | 45050 | 44950 | 2361 |
| 455 | 20231113 | 135800 | 50695443150 | 45050 | 45050 | 45100 | 45000 | 1663 |
| 456 | 20231113 | 135700 | 50620519950 | 45100 | 45100 | 45100 | 45050 | 744 |
| 457 | 20231113 | 135600 | 50586989300 | 45100 | 45100 | 45150 | 45100 | 1262 |
| 458 | 20231113 | 135500 | 50530072900 | 45100 | 45150 | 45150 | 45100 | 718 |
| 459 | 20231113 | 135400 | 50497690500 | 45100 | 45100 | 45150 | 45100 | 1153 |
| 460 | 20231113 | 135300 | 50445690150 | 45100 | 45100 | 45150 | 45100 | 523 |
| 461 | 20231113 | 135200 | 50422096500 | 45100 | 45150 | 45150 | 45100 | 999 |
| 462 | 20231113 | 135100 | 50377033850 | 45150 | 45100 | 45250 | 45100 | 2833 |
| 463 | 20231113 | 135000 | 50249180800 | 45050 | 45000 | 45100 | 45000 | 1493 |
| 464 | 20231113 | 134900 | 50181980250 | 45050 | 45050 | 45100 | 45000 | 1311 |
| 465 | 20231113 | 134800 | 50122926950 | 45100 | 45050 | 45100 | 45050 | 472 |
| 466 | 20231113 | 134700 | 50101662350 | 45050 | 45000 | 45050 | 45000 | 804 |
| 467 | 20231113 | 134600 | 50065445500 | 45000 | 45050 | 45100 | 45000 | 1690 |
| 468 | 20231113 | 134500 | 49989312550 | 45100 | 45100 | 45100 | 45050 | 432 |
| 469 | 20231113 | 134400 | 49969837900 | 45100 | 45050 | 45100 | 45050 | 1454 |
| 470 | 20231113 | 134300 | 49904296350 | 45100 | 45050 | 45100 | 45000 | 416 |
| 471 | 20231113 | 134200 | 49885556150 | 45050 | 45050 | 45050 | 45000 | 1211 |
| 472 | 20231113 | 134100 | 49831041600 | 45050 | 45000 | 45050 | 45000 | 2127 |
| 473 | 20231113 | 134000 | 49735309550 | 45000 | 45050 | 45050 | 45000 | 792 |
| 474 | 20231113 | 133900 | 49699636150 | 45050 | 45200 | 45200 | 45000 | 4006 |
| 475 | 20231113 | 133800 | 49519009700 | 45150 | 45200 | 45250 | 45150 | 2121 |
| 476 | 20231113 | 133700 | 49423168300 | 45200 | 45200 | 45200 | 45150 | 799 |
| 477 | 20231113 | 133600 | 49387089150 | 45200 | 45100 | 45200 | 45100 | 1191 |
| 478 | 20231113 | 133500 | 49333325800 | 45100 | 45050 | 45150 | 45050 | 3976 |
| 479 | 20231113 | 133400 | 49154006500 | 45100 | 45200 | 45200 | 45100 | 1474 |
| 480 | 20231113 | 133300 | 49087499800 | 45200 | 45200 | 45200 | 45150 | 1879 |
| 481 | 20231113 | 133200 | 49002633400 | 45200 | 45200 | 45250 | 45150 | 1442 |
| 482 | 20231113 | 133100 | 48937467050 | 45150 | 45150 | 45200 | 45100 | 4471 |
| 483 | 20231113 | 133000 | 48735510950 | 45150 | 45050 | 45150 | 45000 | 3816 |
| 484 | 20231113 | 132900 | 48563646400 | 45000 | 45000 | 45000 | 44950 | 15494 |
| 485 | 20231113 | 132800 | 47866462250 | 44950 | 44950 | 45000 | 44950 | 316 |
| 486 | 20231113 | 132700 | 47852257800 | 44950 | 44950 | 45000 | 44950 | 212 |
| 487 | 20231113 | 132600 | 47842724650 | 45000 | 44950 | 45000 | 44900 | 909 |
| 488 | 20231113 | 132500 | 47801860200 | 44950 | 44900 | 44950 | 44900 | 980 |
| 489 | 20231113 | 132400 | 47757830650 | 44900 | 44900 | 44950 | 44900 | 1308 |
| 490 | 20231113 | 132300 | 47699053450 | 44950 | 44950 | 44950 | 44900 | 1287 |
| 491 | 20231113 | 132200 | 47641215900 | 44950 | 45000 | 45000 | 44900 | 2214 |
| 492 | 20231113 | 132100 | 47541693100 | 44950 | 45000 | 45000 | 44950 | 1250 |
| 493 | 20231113 | 132000 | 47485497900 | 45000 | 44950 | 45000 | 44950 | 4284 |
| 494 | 20231113 | 131900 | 47292818300 | 45000 | 44950 | 45000 | 44950 | 514 |
| 495 | 20231113 | 131800 | 47269700650 | 44950 | 45000 | 45000 | 44950 | 583 |
| 496 | 20231113 | 131700 | 47243491300 | 45000 | 44950 | 45000 | 44950 | 980 |
| 497 | 20231113 | 131600 | 47199420750 | 44950 | 44950 | 45000 | 44900 | 458 |
| 498 | 20231113 | 131500 | 47178833700 | 44950 | 44900 | 44950 | 44900 | 4417 |
| 499 | 20231113 | 131400 | 46980378300 | 44900 | 44900 | 44950 | 44900 | 318 |
| 500 | 20231113 | 131300 | 46966095700 | 44950 | 44900 | 44950 | 44900 | 637 |
| 501 | 20231113 | 131200 | 46937491150 | 44900 | 44900 | 44900 | 44850 | 1220 |
| 502 | 20231113 | 131100 | 46882723850 | 44900 | 44900 | 44900 | 44850 | 339 |
| 503 | 20231113 | 131000 | 46867504450 | 44900 | 44900 | 44900 | 44850 | 354 |
| 504 | 20231113 | 130900 | 46851616650 | 44900 | 44900 | 44950 | 44850 | 523 |
| 505 | 20231113 | 130800 | 46828135000 | 44900 | 44900 | 44950 | 44850 | 521 |
| 506 | 20231113 | 130700 | 46804747700 | 44900 | 44900 | 44900 | 44900 | 2199 |
| 507 | 20231113 | 130600 | 46706012600 | 44950 | 44950 | 44950 | 44900 | 319 |
| 508 | 20231113 | 130500 | 46691685150 | 44950 | 44950 | 45000 | 44900 | 1661 |
| 509 | 20231113 | 130400 | 46617041900 | 44950 | 44900 | 44950 | 44900 | 389 |
| 510 | 20231113 | 130300 | 46599566500 | 44900 | 44950 | 44950 | 44900 | 1660 |
| 511 | 20231113 | 130200 | 46525013400 | 44900 | 44950 | 45000 | 44900 | 1043 |
| 512 | 20231113 | 130100 | 46478145600 | 44950 | 44950 | 44950 | 44900 | 366 |
| 513 | 20231113 | 130000 | 46461699500 | 44900 | 44950 | 45000 | 44900 | 2066 |
| 514 | 20231113 | 125900 | 46368875350 | 44950 | 45000 | 45000 | 44950 | 503 |
| 515 | 20231113 | 125800 | 46346265200 | 45000 | 44950 | 45000 | 44900 | 1362 |
| 516 | 20231113 | 125700 | 46285043100 | 44900 | 44950 | 45000 | 44900 | 1554 |
| 517 | 20231113 | 125600 | 46215203750 | 44950 | 44950 | 45000 | 44950 | 510 |
| 518 | 20231113 | 125500 | 46192270450 | 45000 | 45000 | 45000 | 44950 | 229 |
| 519 | 20231113 | 125400 | 46181971150 | 45000 | 44950 | 45000 | 44900 | 955 |
| 520 | 20231113 | 125300 | 46139068550 | 44950 | 44950 | 45000 | 44900 | 1740 |
| 521 | 20231113 | 125200 | 46060912350 | 44950 | 44950 | 45000 | 44900 | 1033 |
| 522 | 20231113 | 125100 | 46014478100 | 44950 | 44950 | 45000 | 44950 | 1862 |
| 523 | 20231113 | 125000 | 45930770150 | 44950 | 44950 | 45000 | 44900 | 644 |
| 524 | 20231113 | 124900 | 45901810000 | 44950 | 44900 | 44950 | 44850 | 847 |
| 525 | 20231113 | 124800 | 45863787800 | 44900 | 44850 | 44900 | 44800 | 786 |
| 526 | 20231113 | 124700 | 45828536700 | 44850 | 44850 | 44850 | 44750 | 1298 |
| 527 | 20231113 | 124600 | 45770374750 | 44850 | 44800 | 44850 | 44800 | 1236 |
| 528 | 20231113 | 124500 | 45715001100 | 44800 | 44800 | 44850 | 44750 | 1028 |
| 529 | 20231113 | 124400 | 45668959000 | 44800 | 44800 | 44850 | 44800 | 907 |
| 530 | 20231113 | 124300 | 45628323600 | 44800 | 44800 | 44850 | 44750 | 893 |
| 531 | 20231113 | 124200 | 45588325350 | 44800 | 44850 | 44850 | 44800 | 1656 |
| 532 | 20231113 | 124100 | 45514120050 | 44850 | 44900 | 44900 | 44850 | 1586 |
| 533 | 20231113 | 124000 | 45442968050 | 44850 | 44850 | 44900 | 44850 | 749 |
| 534 | 20231113 | 123900 | 45409358550 | 44850 | 44900 | 44900 | 44800 | 1970 |
| 535 | 20231113 | 123800 | 45320995950 | 44900 | 44900 | 44900 | 44850 | 1149 |
| 536 | 20231113 | 123700 | 45269417050 | 44900 | 44900 | 44950 | 44900 | 628 |
| 537 | 20231113 | 123600 | 45241212200 | 44950 | 44900 | 44950 | 44900 | 2651 |
| 538 | 20231113 | 123500 | 45122122050 | 44900 | 44900 | 44900 | 44850 | 727 |
| 539 | 20231113 | 123400 | 45089499600 | 44900 | 44900 | 44950 | 44900 | 2907 |
| 540 | 20231113 | 123300 | 44958960600 | 44950 | 45000 | 45000 | 44900 | 2169 |
| 541 | 20231113 | 123200 | 44861483750 | 45000 | 45000 | 45000 | 44950 | 216 |
| 542 | 20231113 | 123100 | 44851770850 | 44950 | 44950 | 45000 | 44950 | 1293 |
| 543 | 20231113 | 123000 | 44793644500 | 44950 | 45000 | 45000 | 44950 | 2636 |
| 544 | 20231113 | 122900 | 44675145000 | 45000 | 44950 | 45000 | 44950 | 539 |
| 545 | 20231113 | 122800 | 44650908300 | 44950 | 45000 | 45000 | 44950 | 688 |
| 546 | 20231113 | 122700 | 44619963850 | 45000 | 44950 | 45000 | 44900 | 1428 |
| 547 | 20231113 | 122600 | 44555765650 | 44950 | 44950 | 44950 | 44900 | 1374 |
| 548 | 20231113 | 122500 | 44494045800 | 44950 | 44900 | 44950 | 44900 | 938 |
| 549 | 20231113 | 122400 | 44451905100 | 44950 | 44950 | 44950 | 44900 | 1393 |
| 550 | 20231113 | 122300 | 44389304850 | 44950 | 44850 | 44950 | 44850 | 962 |
| 551 | 20231113 | 122200 | 44346108750 | 44850 | 44850 | 44900 | 44800 | 1554 |
| 552 | 20231113 | 122100 | 44276421350 | 44850 | 44800 | 44850 | 44750 | 1288 |
| 553 | 20231113 | 122000 | 44218693000 | 44800 | 44700 | 44800 | 44650 | 2031 |
| 554 | 20231113 | 121900 | 44127798650 | 44650 | 44650 | 44700 | 44600 | 1902 |
| 555 | 20231113 | 121800 | 44042924650 | 44650 | 44600 | 44650 | 44500 | 5224 |
| 556 | 20231113 | 121700 | 43809998000 | 44550 | 44550 | 44550 | 44500 | 1347 |
| 557 | 20231113 | 121600 | 43750007800 | 44550 | 44550 | 44600 | 44500 | 1249 |
| 558 | 20231113 | 121500 | 43694379550 | 44500 | 44550 | 44550 | 44500 | 1447 |
| 559 | 20231113 | 121400 | 43629936250 | 44550 | 44550 | 44550 | 44500 | 693 |
| 560 | 20231113 | 121300 | 43599080750 | 44550 | 44600 | 44600 | 44550 | 1143 |
| 561 | 20231113 | 121200 | 43548159200 | 44550 | 44550 | 44600 | 44550 | 1155 |
| 562 | 20231113 | 121100 | 43496703100 | 44600 | 44550 | 44600 | 44550 | 1854 |
| 563 | 20231113 | 121000 | 43414103050 | 44550 | 44550 | 44600 | 44500 | 2602 |
| 564 | 20231113 | 120900 | 43298244750 | 44550 | 44550 | 44600 | 44500 | 2173 |
| 565 | 20231113 | 120800 | 43201443600 | 44550 | 44550 | 44550 | 44500 | 3237 |
| 566 | 20231113 | 120700 | 43057340200 | 44500 | 44550 | 44550 | 44500 | 2615 |
| 567 | 20231113 | 120600 | 42940885100 | 44550 | 44500 | 44550 | 44500 | 2314 |
| 568 | 20231113 | 120500 | 42837818850 | 44550 | 44550 | 44600 | 44500 | 2013 |
| 569 | 20231113 | 120400 | 42748194500 | 44550 | 44600 | 44600 | 44500 | 3229 |
| 570 | 20231113 | 120300 | 42604307850 | 44600 | 44750 | 44750 | 44600 | 4082 |
| 571 | 20231113 | 120200 | 42421987450 | 44750 | 44750 | 44850 | 44750 | 2600 |
| 572 | 20231113 | 120100 | 42305577850 | 44750 | 44700 | 44750 | 44700 | 1160 |
| 573 | 20231113 | 120000 | 42253694600 | 44700 | 44600 | 44750 | 44600 | 749 |
| 574 | 20231113 | 115900 | 42220254550 | 44600 | 44550 | 44650 | 44550 | 831 |
| 575 | 20231113 | 115800 | 42183188400 | 44600 | 44550 | 44600 | 44500 | 1567 |
| 576 | 20231113 | 115700 | 42113396050 | 44550 | 44550 | 44550 | 44500 | 1441 |
| 577 | 20231113 | 115600 | 42049236650 | 44550 | 44550 | 44600 | 44500 | 4209 |
| 578 | 20231113 | 115500 | 41861789200 | 44550 | 44550 | 44600 | 44500 | 3657 |
| 579 | 20231113 | 115400 | 41698869450 | 44550 | 44650 | 44650 | 44550 | 5209 |
| 580 | 20231113 | 115300 | 41466614800 | 44650 | 44650 | 44650 | 44600 | 2048 |
| 581 | 20231113 | 115200 | 41375211150 | 44650 | 44600 | 44650 | 44600 | 974 |
| 582 | 20231113 | 115100 | 41331738900 | 44650 | 44700 | 44700 | 44600 | 4150 |
| 583 | 20231113 | 115000 | 41146498100 | 44650 | 44700 | 44750 | 44650 | 2606 |
| 584 | 20231113 | 114900 | 41030031000 | 44700 | 44750 | 44750 | 44700 | 2758 |
| 585 | 20231113 | 114800 | 40906722550 | 44750 | 44750 | 44800 | 44700 | 1135 |
| 586 | 20231113 | 114700 | 40855928700 | 44750 | 44800 | 44800 | 44750 | 2768 |
| 587 | 20231113 | 114600 | 40732029050 | 44850 | 44750 | 44850 | 44750 | 2967 |
| 588 | 20231113 | 114500 | 40599222800 | 44800 | 44800 | 44850 | 44750 | 1565 |
| 589 | 20231113 | 114400 | 40529121950 | 44800 | 44900 | 44900 | 44800 | 427 |
| 590 | 20231113 | 114300 | 40509976600 | 44850 | 44900 | 44900 | 44800 | 684 |
| 591 | 20231113 | 114200 | 40479299750 | 44850 | 44800 | 44900 | 44750 | 2211 |
| 592 | 20231113 | 114100 | 40380258850 | 44800 | 44850 | 44900 | 44750 | 5275 |
| 593 | 20231113 | 114000 | 40143900800 | 44850 | 44850 | 44900 | 44850 | 1678 |
| 594 | 20231113 | 113900 | 40068608650 | 44900 | 44900 | 44900 | 44850 | 387 |
| 595 | 20231113 | 113800 | 40051233700 | 44900 | 44850 | 44900 | 44800 | 1202 |
| 596 | 20231113 | 113700 | 39997346850 | 44800 | 44900 | 45000 | 44800 | 2634 |
| 597 | 20231113 | 113600 | 39879095250 | 44950 | 44850 | 44950 | 44800 | 7552 |
| 598 | 20231113 | 113500 | 39540356000 | 44800 | 44800 | 44850 | 44800 | 1656 |
| 599 | 20231113 | 113400 | 39466123500 | 44850 | 44800 | 44850 | 44800 | 1649 |
| 600 | 20231113 | 113300 | 39392223450 | 44800 | 44850 | 44850 | 44800 | 1148 |
| 601 | 20231113 | 113200 | 39340776900 | 44850 | 44800 | 44850 | 44800 | 1219 |
| 602 | 20231113 | 113100 | 39286151150 | 44800 | 44850 | 44850 | 44800 | 1626 |
| 603 | 20231113 | 113000 | 39213298800 | 44850 | 44800 | 44850 | 44750 | 3337 |
| 604 | 20231113 | 112900 | 39063799500 | 44750 | 44800 | 44800 | 44750 | 3522 |
| 605 | 20231113 | 112800 | 38906172750 | 44800 | 44800 | 44850 | 44750 | 5313 |
| 606 | 20231113 | 112700 | 38668154400 | 44850 | 44900 | 45000 | 44800 | 6123 |
| 607 | 20231113 | 112600 | 38393343750 | 44900 | 45050 | 45050 | 44900 | 4009 |
| 608 | 20231113 | 112500 | 38212989950 | 45050 | 45050 | 45100 | 45000 | 1172 |
| 609 | 20231113 | 112400 | 38160199450 | 45100 | 45050 | 45100 | 45000 | 961 |
| 610 | 20231113 | 112300 | 38116915100 | 45000 | 45100 | 45100 | 45000 | 1658 |
| 611 | 20231113 | 112200 | 38042211350 | 45050 | 45100 | 45150 | 45050 | 2056 |
| 612 | 20231113 | 112100 | 37949536400 | 45150 | 45150 | 45150 | 45100 | 3136 |
| 613 | 20231113 | 112000 | 37808072100 | 45100 | 45150 | 45200 | 45100 | 1688 |
| 614 | 20231113 | 111900 | 37731894500 | 45200 | 45200 | 45250 | 45150 | 3612 |
| 615 | 20231113 | 111800 | 37568694850 | 45250 | 45250 | 45250 | 45200 | 880 |
| 616 | 20231113 | 111700 | 37528904750 | 45250 | 45250 | 45250 | 45200 | 1851 |
| 617 | 20231113 | 111600 | 37445149050 | 45200 | 45150 | 45250 | 45150 | 1782 |
| 618 | 20231113 | 111500 | 37364570900 | 45200 | 45150 | 45200 | 45100 | 2226 |
| 619 | 20231113 | 111400 | 37264022800 | 45150 | 45000 | 45150 | 45000 | 670 |
| 620 | 20231113 | 111300 | 37233812200 | 45050 | 45050 | 45100 | 45000 | 1389 |
| 621 | 20231113 | 111200 | 37171250950 | 45050 | 44950 | 45050 | 44900 | 8559 |
| 622 | 20231113 | 111100 | 36786326850 | 44900 | 44950 | 45000 | 44900 | 3852 |
| 623 | 20231113 | 111000 | 36613267600 | 45000 | 45000 | 45000 | 44950 | 1961 |
| 624 | 20231113 | 110900 | 36525052700 | 44950 | 44900 | 45050 | 44850 | 6214 |
| 625 | 20231113 | 110800 | 36245695400 | 44850 | 44900 | 44950 | 44850 | 2926 |
| 626 | 20231113 | 110700 | 36114341300 | 44950 | 45000 | 45100 | 44900 | 6694 |
| 627 | 20231113 | 110600 | 35813195850 | 45050 | 45100 | 45100 | 45000 | 2207 |
| 628 | 20231113 | 110500 | 35713768500 | 45050 | 45150 | 45200 | 45050 | 5831 |
| 629 | 20231113 | 110400 | 35450702900 | 45200 | 45250 | 45300 | 45200 | 4088 |
| 630 | 20231113 | 110300 | 35265819550 | 45300 | 45300 | 45350 | 45250 | 1560 |
| 631 | 20231113 | 110200 | 35195162550 | 45300 | 45500 | 45550 | 45300 | 4081 |
| 632 | 20231113 | 110100 | 35009907150 | 45550 | 45500 | 45550 | 45500 | 1511 |
| 633 | 20231113 | 110000 | 34941124450 | 45550 | 45350 | 45550 | 45350 | 2974 |
| 634 | 20231113 | 105900 | 34805806350 | 45350 | 45300 | 45450 | 45250 | 1027 |
| 635 | 20231113 | 105800 | 34759198750 | 45300 | 45450 | 45450 | 45250 | 4477 |
| 636 | 20231113 | 105700 | 34556144750 | 45400 | 45450 | 45500 | 45400 | 3368 |
| 637 | 20231113 | 105600 | 34403150250 | 45450 | 45500 | 45500 | 45400 | 2552 |
| 638 | 20231113 | 105500 | 34287114000 | 45400 | 45350 | 45500 | 45300 | 1723 |
| 639 | 20231113 | 105400 | 34208905800 | 45350 | 45300 | 45350 | 45250 | 1562 |
| 640 | 20231113 | 105300 | 34138161550 | 45250 | 45300 | 45300 | 45200 | 2507 |
| 641 | 20231113 | 105200 | 34024677800 | 45300 | 45500 | 45550 | 45250 | 11049 |
| 642 | 20231113 | 105100 | 33522866100 | 45550 | 45350 | 45550 | 45250 | 6486 |
| 643 | 20231113 | 105000 | 33228335300 | 45350 | 45150 | 45350 | 45150 | 4381 |
| 644 | 20231113 | 104900 | 33030258800 | 45150 | 45150 | 45200 | 45100 | 4409 |
| 645 | 20231113 | 104800 | 32831260650 | 45100 | 45100 | 45150 | 45050 | 4099 |
| 646 | 20231113 | 104700 | 32646357700 | 45150 | 44900 | 45150 | 44900 | 8607 |
| 647 | 20231113 | 104600 | 32258585100 | 44950 | 44750 | 45000 | 44750 | 12056 |
| 648 | 20231113 | 104500 | 31717677550 | 44800 | 44750 | 44800 | 44700 | 8479 |
| 649 | 20231113 | 104400 | 31338204150 | 44750 | 44700 | 44900 | 44450 | 38022 |
| 650 | 20231113 | 104300 | 29640527800 | 44750 | 45050 | 45050 | 44700 | 23005 |
| 651 | 20231113 | 104200 | 28607858950 | 45000 | 45200 | 45200 | 45000 | 20532 |
| 652 | 20231113 | 104100 | 27682641700 | 45150 | 45150 | 45200 | 45100 | 3004 |
| 653 | 20231113 | 104000 | 27547000200 | 45150 | 45200 | 45200 | 45100 | 5859 |
| 654 | 20231113 | 103900 | 27282527850 | 45200 | 45300 | 45300 | 45150 | 7001 |
| 655 | 20231113 | 103800 | 26966171000 | 45250 | 45550 | 45600 | 45250 | 11729 |
| 656 | 20231113 | 103700 | 26433542350 | 45550 | 45550 | 45600 | 45450 | 3799 |
| 657 | 20231113 | 103600 | 26260573300 | 45550 | 45400 | 45550 | 45400 | 6563 |
| 658 | 20231113 | 103500 | 25962349850 | 45400 | 45350 | 45450 | 45300 | 6525 |
| 659 | 20231113 | 103400 | 25666375400 | 45300 | 45200 | 45350 | 45100 | 8497 |
| 660 | 20231113 | 103300 | 25282309500 | 45150 | 45350 | 45350 | 45150 | 9774 |
| 661 | 20231113 | 103200 | 24840333650 | 45350 | 45400 | 45600 | 45350 | 7314 |
| 662 | 20231113 | 103100 | 24508118500 | 45400 | 45550 | 45650 | 45250 | 8740 |
| 663 | 20231113 | 103000 | 24111108300 | 45450 | 45300 | 45650 | 45150 | 7931 |
| 664 | 20231113 | 102900 | 23750737450 | 45150 | 45350 | 45400 | 44900 | 22944 |
| 665 | 20231113 | 102800 | 22716868200 | 45350 | 45000 | 45850 | 45000 | 17075 |
| 666 | 20231113 | 102700 | 21941194650 | 45000 | 45550 | 45700 | 45000 | 29676 |
| 667 | 20231113 | 102600 | 20595668800 | 45550 | 46500 | 46500 | 45550 | 24995 |
| 668 | 20231113 | 102500 | 19445177800 | 46550 | 46700 | 46700 | 46500 | 13871 |
| 669 | 20231113 | 102400 | 18799056900 | 46700 | 46750 | 46800 | 46700 | 15022 |
| 670 | 20231113 | 102300 | 18097058300 | 46750 | 46800 | 46850 | 46750 | 2842 |
| 671 | 20231113 | 102200 | 17964067100 | 46800 | 46850 | 46900 | 46800 | 1577 |
| 672 | 20231113 | 102100 | 17890238800 | 46900 | 46850 | 46900 | 46800 | 733 |
| 673 | 20231113 | 102000 | 17855904950 | 46900 | 46850 | 46900 | 46800 | 1344 |
| 674 | 20231113 | 101900 | 17792941900 | 46850 | 46800 | 46850 | 46800 | 1466 |
| 675 | 20231113 | 101800 | 17724268500 | 46800 | 46800 | 46850 | 46800 | 931 |
| 676 | 20231113 | 101700 | 17680696950 | 46800 | 46800 | 46850 | 46800 | 1473 |
| 677 | 20231113 | 101600 | 17611733100 | 46800 | 46800 | 46850 | 46800 | 995 |
| 678 | 20231113 | 101500 | 17565162200 | 46800 | 46800 | 46850 | 46800 | 1104 |
| 679 | 20231113 | 101400 | 17513491450 | 46800 | 46850 | 46850 | 46800 | 3332 |
| 680 | 20231113 | 101300 | 17357552650 | 46800 | 46850 | 46900 | 46800 | 794 |
| 681 | 20231113 | 101200 | 17320368650 | 46850 | 46800 | 46850 | 46800 | 3112 |
| 682 | 20231113 | 101100 | 17174644250 | 46800 | 46850 | 46900 | 46800 | 4183 |
| 683 | 20231113 | 101000 | 16978774100 | 46900 | 46900 | 46900 | 46850 | 2604 |
| 684 | 20231113 | 100900 | 16856764350 | 46900 | 46900 | 46900 | 46850 | 3234 |
| 685 | 20231113 | 100800 | 16705107950 | 46900 | 47000 | 47000 | 46900 | 1313 |
| 686 | 20231113 | 100700 | 16643474700 | 46950 | 47050 | 47050 | 46950 | 1238 |
| 687 | 20231113 | 100600 | 16585294600 | 47000 | 46950 | 47050 | 46950 | 1066 |
| 688 | 20231113 | 100500 | 16535185000 | 46950 | 46950 | 47000 | 46950 | 837 |
| 689 | 20231113 | 100400 | 16495880250 | 46950 | 46950 | 47000 | 46950 | 862 |
| 690 | 20231113 | 100300 | 16455401350 | 46950 | 46950 | 47000 | 46950 | 539 |
| 691 | 20231113 | 100200 | 16430089500 | 46950 | 47050 | 47100 | 46950 | 1768 |
| 692 | 20231113 | 100100 | 16346980150 | 47100 | 47100 | 47100 | 47000 | 3017 |
| 693 | 20231113 | 100000 | 16205140300 | 47050 | 47050 | 47100 | 47050 | 3377 |
| 694 | 20231113 | 095900 | 16046160300 | 47050 | 47100 | 47100 | 47050 | 367 |
| 695 | 20231113 | 095800 | 16028881150 | 47100 | 47000 | 47100 | 47000 | 567 |
| 696 | 20231113 | 095700 | 16002196350 | 47000 | 47100 | 47100 | 47000 | 1196 |
| 697 | 20231113 | 095600 | 15945927850 | 47100 | 47050 | 47100 | 47000 | 1013 |
| 698 | 20231113 | 095500 | 15898256600 | 47050 | 47100 | 47100 | 47000 | 2892 |
| 699 | 20231113 | 095400 | 15762172100 | 47050 | 47100 | 47100 | 47050 | 1641 |
| 700 | 20231113 | 095300 | 15684932150 | 47100 | 46950 | 47100 | 46950 | 3023 |
| 701 | 20231113 | 095200 | 15542715250 | 46950 | 46950 | 47000 | 46900 | 757 |
| 702 | 20231113 | 095100 | 15507174200 | 46900 | 46900 | 47000 | 46900 | 2173 |
| 703 | 20231113 | 095000 | 15405159000 | 46900 | 46900 | 46950 | 46900 | 530 |
| 704 | 20231113 | 094900 | 15380289200 | 46900 | 46900 | 46950 | 46900 | 1481 |
| 705 | 20231113 | 094800 | 15310797150 | 46900 | 46950 | 46950 | 46900 | 2968 |
| 706 | 20231113 | 094700 | 15171568100 | 46950 | 47000 | 47000 | 46950 | 1235 |
| 707 | 20231113 | 094600 | 15113541800 | 47000 | 47000 | 47050 | 47000 | 323 |
| 708 | 20231113 | 094500 | 15098354500 | 47000 | 47100 | 47100 | 47000 | 1165 |
| 709 | 20231113 | 094400 | 15043541750 | 47050 | 46950 | 47100 | 46900 | 1155 |
| 710 | 20231113 | 094300 | 14989270950 | 46950 | 46950 | 47000 | 46900 | 1061 |
| 711 | 20231113 | 094200 | 14939433800 | 46950 | 47050 | 47050 | 46900 | 2965 |
| 712 | 20231113 | 094100 | 14800205350 | 47000 | 47000 | 47050 | 46950 | 1382 |
| 713 | 20231113 | 094000 | 14735280550 | 47000 | 47100 | 47100 | 46950 | 2030 |
| 714 | 20231113 | 093900 | 14639850850 | 47050 | 46950 | 47100 | 46900 | 892 |
| 715 | 20231113 | 093800 | 14597871650 | 46900 | 46900 | 47000 | 46850 | 4855 |
| 716 | 20231113 | 093700 | 14369876800 | 46950 | 46850 | 46950 | 46800 | 3444 |
| 717 | 20231113 | 093600 | 14208571350 | 46850 | 46950 | 46950 | 46850 | 4504 |
| 718 | 20231113 | 093500 | 13997515450 | 46900 | 46900 | 46950 | 46900 | 1183 |
| 719 | 20231113 | 093400 | 13942012650 | 46900 | 47000 | 47000 | 46900 | 2509 |
| 720 | 20231113 | 093300 | 13824277050 | 46950 | 46900 | 47000 | 46900 | 1452 |
| 721 | 20231113 | 093200 | 13756098350 | 46950 | 46900 | 47000 | 46900 | 2184 |
| 722 | 20231113 | 093100 | 13653585650 | 46900 | 46900 | 46950 | 46850 | 2333 |
| 723 | 20231113 | 093000 | 13544179400 | 46900 | 46800 | 46900 | 46800 | 2213 |
| 724 | 20231113 | 092900 | 13440465600 | 46800 | 46950 | 46950 | 46750 | 12380 |
| 725 | 20231113 | 092800 | 12860803900 | 46950 | 46900 | 46950 | 46900 | 1526 |
| 726 | 20231113 | 092700 | 12789228550 | 46900 | 46950 | 46950 | 46900 | 3082 |
| 727 | 20231113 | 092600 | 12644673750 | 46900 | 47050 | 47100 | 46900 | 5000 |
| 728 | 20231113 | 092500 | 12409814750 | 47050 | 47100 | 47150 | 47000 | 2895 |
| 729 | 20231113 | 092400 | 12273542750 | 47100 | 47250 | 47300 | 47100 | 3199 |
| 730 | 20231113 | 092300 | 12122657050 | 47250 | 47300 | 47400 | 47200 | 9158 |
| 731 | 20231113 | 092200 | 11689368850 | 47350 | 47400 | 47400 | 47300 | 7552 |
| 732 | 20231113 | 092100 | 11331717600 | 47400 | 47300 | 47400 | 47250 | 3726 |
| 733 | 20231113 | 092000 | 11155320750 | 47300 | 47200 | 47300 | 47150 | 5734 |
| 734 | 20231113 | 091900 | 10884314950 | 47150 | 46850 | 47200 | 46800 | 8005 |
| 735 | 20231113 | 091800 | 10507786600 | 46800 | 46850 | 46900 | 46800 | 4771 |
| 736 | 20231113 | 091700 | 10284358200 | 46800 | 46950 | 47000 | 46750 | 12361 |
| 737 | 20231113 | 091600 | 9705333450 | 46950 | 47000 | 47050 | 46900 | 6442 |
| 738 | 20231113 | 091500 | 9402669800 | 47000 | 47100 | 47150 | 47000 | 14025 |
| 739 | 20231113 | 091400 | 8742955550 | 47100 | 47150 | 47200 | 47000 | 12131 |
| 740 | 20231113 | 091300 | 8171495850 | 47150 | 47250 | 47300 | 47150 | 6019 |
| 741 | 20231113 | 091200 | 7887369400 | 47300 | 47350 | 47400 | 47250 | 3871 |
| 742 | 20231113 | 091100 | 7704310900 | 47350 | 47350 | 47500 | 47300 | 7794 |
| 743 | 20231113 | 091000 | 7335053300 | 47350 | 47350 | 47400 | 47200 | 10401 |
| 744 | 20231113 | 090900 | 6843166450 | 47350 | 47550 | 47600 | 47350 | 7436 |
| 745 | 20231113 | 090800 | 6490283250 | 47550 | 47550 | 47650 | 47500 | 6432 |
| 746 | 20231113 | 090700 | 6184383800 | 47550 | 47650 | 47650 | 47500 | 5527 |
| 747 | 20231113 | 090600 | 5921456500 | 47650 | 47700 | 47750 | 47550 | 8505 |
| 748 | 20231113 | 090500 | 5516168300 | 47700 | 47800 | 47900 | 47650 | 9172 |
| 749 | 20231113 | 090400 | 5077672900 | 47850 | 47350 | 47850 | 47300 | 13989 |
| 750 | 20231113 | 090300 | 4412473750 | 47400 | 47800 | 47850 | 47350 | 14763 |
| 751 | 20231113 | 090200 | 3709790050 | 47800 | 48000 | 48050 | 47750 | 16892 |
| 752 | 20231113 | 090100 | 2901314650 | 47950 | 47800 | 48100 | 47800 | 28815 |
| 753 | 20231113 | 090000 | 1518965700 | 47850 | 47600 | 47900 | 47550 | 31549 |