39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 205100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 3 | 20231109 | 205000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20231109 | 204900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20231109 | 204800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20231109 | 204700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20231109 | 204600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20231109 | 204500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20231109 | 204400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20231109 | 204300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20231109 | 204200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20231109 | 204100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20231109 | 204000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20231109 | 203900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20231109 | 203800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20231109 | 203700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20231109 | 203600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20231109 | 203500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20231109 | 203400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20231109 | 203300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20231109 | 203200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20231109 | 203100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20231109 | 203000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20231109 | 202900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20231109 | 202800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20231109 | 202700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20231109 | 202600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20231109 | 202500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20231109 | 202400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20231109 | 202300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20231109 | 202200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20231109 | 202100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 33 | 20231109 | 202000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20231109 | 201900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20231109 | 201800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20231109 | 201700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20231109 | 201600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20231109 | 201500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20231109 | 201400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20231109 | 201300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20231109 | 201200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20231109 | 201100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20231109 | 201000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20231109 | 200900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20231109 | 200800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20231109 | 200700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20231109 | 200600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20231109 | 200500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20231109 | 200400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20231109 | 200300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20231109 | 200200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20231109 | 200100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20231109 | 200000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20231109 | 195900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20231109 | 195800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20231109 | 195700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20231109 | 195600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20231109 | 195500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20231109 | 195400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20231109 | 195300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20231109 | 195200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20231109 | 195100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 63 | 20231109 | 195000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20231109 | 194900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20231109 | 194800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20231109 | 194700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20231109 | 194600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20231109 | 194500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20231109 | 194400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20231109 | 194300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20231109 | 194200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20231109 | 194100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20231109 | 194000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20231109 | 193900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20231109 | 193800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20231109 | 193700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20231109 | 193600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20231109 | 193500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20231109 | 193400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20231109 | 193300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20231109 | 193200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20231109 | 193100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20231109 | 193000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20231109 | 192900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20231109 | 192800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20231109 | 192700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20231109 | 192600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20231109 | 192500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20231109 | 192400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20231109 | 192300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20231109 | 192200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20231109 | 192100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 93 | 20231109 | 192000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20231109 | 191900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20231109 | 191800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20231109 | 191700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20231109 | 191600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20231109 | 191500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20231109 | 191400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20231109 | 191300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20231109 | 191200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20231109 | 191100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20231109 | 191000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20231109 | 190900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20231109 | 190800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20231109 | 190700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20231109 | 190600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20231109 | 190500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20231109 | 190400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20231109 | 190300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20231109 | 190200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20231109 | 190100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20231109 | 190000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20231109 | 185900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20231109 | 185800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20231109 | 185700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20231109 | 185600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20231109 | 185500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20231109 | 185400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20231109 | 185300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20231109 | 185200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20231109 | 185100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 123 | 20231109 | 185000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20231109 | 184900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20231109 | 184800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20231109 | 184700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20231109 | 184600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20231109 | 184500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20231109 | 184400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20231109 | 184300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20231109 | 184200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20231109 | 184100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20231109 | 184000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20231109 | 183900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20231109 | 183800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20231109 | 183700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20231109 | 183600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20231109 | 183500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20231109 | 183400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20231109 | 183300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20231109 | 183200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20231109 | 183100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20231109 | 183000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20231109 | 182900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20231109 | 182800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20231109 | 182700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20231109 | 182600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20231109 | 182500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20231109 | 182400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20231109 | 182300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20231109 | 182200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20231109 | 182100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 153 | 20231109 | 182000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20231109 | 181900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20231109 | 181800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20231109 | 181700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20231109 | 181600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20231109 | 181500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20231109 | 181400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20231109 | 181300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20231109 | 181200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20231109 | 181100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20231109 | 181000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20231109 | 180900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20231109 | 180800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20231109 | 180700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20231109 | 180600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20231109 | 180500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20231109 | 180400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20231109 | 180300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20231109 | 180200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20231109 | 180100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20231109 | 180000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20231109 | 175900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20231109 | 175800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20231109 | 175700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20231109 | 175600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20231109 | 175500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20231109 | 175400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20231109 | 175300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20231109 | 175200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20231109 | 175100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 183 | 20231109 | 175000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20231109 | 174900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20231109 | 174800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20231109 | 174700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20231109 | 174600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20231109 | 174500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20231109 | 174400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20231109 | 174300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20231109 | 174200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20231109 | 174100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20231109 | 174000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20231109 | 173900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20231109 | 173800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20231109 | 173700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20231109 | 173600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20231109 | 173500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20231109 | 173400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20231109 | 173300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20231109 | 173200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20231109 | 173100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20231109 | 173000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20231109 | 172900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20231109 | 172800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20231109 | 172700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20231109 | 172600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20231109 | 172500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20231109 | 172400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20231109 | 172300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20231109 | 172200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20231109 | 172100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 213 | 20231109 | 172000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20231109 | 171900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20231109 | 171800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20231109 | 171700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20231109 | 171600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20231109 | 171500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20231109 | 171400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20231109 | 171300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20231109 | 171200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20231109 | 171100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20231109 | 171000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20231109 | 170900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20231109 | 170800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20231109 | 170700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20231109 | 170600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20231109 | 170500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20231109 | 170400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20231109 | 170300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20231109 | 170200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20231109 | 170100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20231109 | 170000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20231109 | 165900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20231109 | 165800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20231109 | 165700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20231109 | 165600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20231109 | 165500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20231109 | 165400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20231109 | 165300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20231109 | 165200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20231109 | 165100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 243 | 20231109 | 165000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20231109 | 164900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20231109 | 164800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20231109 | 164700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20231109 | 164600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20231109 | 164500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20231109 | 164400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20231109 | 164300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20231109 | 164200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20231109 | 164100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20231109 | 164000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20231109 | 163900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20231109 | 163800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20231109 | 163700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20231109 | 163600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20231109 | 163500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20231109 | 163400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20231109 | 163300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20231109 | 163200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20231109 | 163100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20231109 | 163000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20231109 | 162900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20231109 | 162800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20231109 | 162700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20231109 | 162600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20231109 | 162500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20231109 | 162400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20231109 | 162300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20231109 | 162200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20231109 | 162100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 273 | 20231109 | 162000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20231109 | 161900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20231109 | 161800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20231109 | 161700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20231109 | 161600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20231109 | 161500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20231109 | 161400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20231109 | 161300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20231109 | 161200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20231109 | 161100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20231109 | 161000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20231109 | 160900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20231109 | 160800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20231109 | 160700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 287 | 20231109 | 160600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 288 | 20231109 | 160500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 289 | 20231109 | 160400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 290 | 20231109 | 160300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 291 | 20231109 | 160200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 292 | 20231109 | 160100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20231109 | 160000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20231109 | 155900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20231109 | 155800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20231109 | 155700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20231109 | 155600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20231109 | 155500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 299 | 20231109 | 155400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 300 | 20231109 | 155300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 301 | 20231109 | 155200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 302 | 20231109 | 155100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 303 | 20231109 | 155000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 304 | 20231109 | 154900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 305 | 20231109 | 154800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 306 | 20231109 | 154700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 307 | 20231109 | 154600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 308 | 20231109 | 154500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 309 | 20231109 | 154400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 310 | 20231109 | 154300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 311 | 20231109 | 154200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 312 | 20231109 | 154100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 313 | 20231109 | 154000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 314 | 20231109 | 153900 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 315 | 20231109 | 153800 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 316 | 20231109 | 153700 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 317 | 20231109 | 153600 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 318 | 20231109 | 153500 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 319 | 20231109 | 153400 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 320 | 20231109 | 153300 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 321 | 20231109 | 153200 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 322 | 20231109 | 153100 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 323 | 20231109 | 153000 | 62540772450 | 47550 | 47550 | 47550 | 47550 | 33121 |
| 324 | 20231109 | 152900 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 325 | 20231109 | 152800 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 326 | 20231109 | 152700 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 327 | 20231109 | 152600 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 328 | 20231109 | 152500 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 329 | 20231109 | 152400 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 330 | 20231109 | 152300 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 331 | 20231109 | 152200 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 332 | 20231109 | 152100 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 333 | 20231109 | 152000 | 60965868900 | 47700 | 47700 | 47700 | 47700 | 0 |
| 334 | 20231109 | 151900 | 60965868900 | 47700 | 47750 | 47800 | 47650 | 3354 |
| 335 | 20231109 | 151800 | 60805798200 | 47750 | 47900 | 47900 | 47700 | 3194 |
| 336 | 20231109 | 151700 | 60653204850 | 47900 | 47950 | 48000 | 47850 | 1643 |
| 337 | 20231109 | 151600 | 60574470450 | 48000 | 47950 | 48000 | 47900 | 2230 |
| 338 | 20231109 | 151500 | 60467531050 | 48000 | 47950 | 48000 | 47900 | 2964 |
| 339 | 20231109 | 151400 | 60325403900 | 47900 | 47950 | 48000 | 47900 | 2120 |
| 340 | 20231109 | 151300 | 60223753250 | 47950 | 47950 | 48000 | 47800 | 1681 |
| 341 | 20231109 | 151200 | 60143193550 | 47950 | 47900 | 47950 | 47850 | 1849 |
| 342 | 20231109 | 151100 | 60054633350 | 47850 | 48000 | 48000 | 47750 | 4241 |
| 343 | 20231109 | 151000 | 59851681450 | 47950 | 47900 | 48000 | 47850 | 1390 |
| 344 | 20231109 | 150900 | 59785068450 | 47950 | 47900 | 47950 | 47900 | 3143 |
| 345 | 20231109 | 150800 | 59634457450 | 47950 | 47950 | 48000 | 47950 | 1437 |
| 346 | 20231109 | 150700 | 59565520250 | 47950 | 48000 | 48000 | 47900 | 1888 |
| 347 | 20231109 | 150600 | 59474976600 | 48000 | 48000 | 48000 | 47900 | 2613 |
| 348 | 20231109 | 150500 | 59349637150 | 48000 | 48100 | 48100 | 47950 | 1523 |
| 349 | 20231109 | 150400 | 59276548950 | 48050 | 48100 | 48100 | 48000 | 2554 |
| 350 | 20231109 | 150300 | 59153778750 | 48100 | 48050 | 48100 | 48000 | 2191 |
| 351 | 20231109 | 150200 | 59048485600 | 48050 | 48000 | 48050 | 47950 | 1345 |
| 352 | 20231109 | 150100 | 58983890400 | 48000 | 47950 | 48050 | 47900 | 1229 |
| 353 | 20231109 | 150000 | 58924928650 | 47950 | 47900 | 48000 | 47900 | 2657 |
| 354 | 20231109 | 145900 | 58797524050 | 47950 | 47900 | 48000 | 47900 | 1362 |
| 355 | 20231109 | 145800 | 58732244650 | 47900 | 48000 | 48050 | 47900 | 1473 |
| 356 | 20231109 | 145700 | 58661575550 | 48050 | 47900 | 48050 | 47850 | 2415 |
| 357 | 20231109 | 145600 | 58545786150 | 47950 | 47950 | 47950 | 47850 | 1069 |
| 358 | 20231109 | 145500 | 58494560050 | 47950 | 47950 | 48050 | 47850 | 1620 |
| 359 | 20231109 | 145400 | 58416898300 | 47950 | 47900 | 48050 | 47850 | 2843 |
| 360 | 20231109 | 145300 | 58280548500 | 47900 | 47900 | 48000 | 47850 | 1228 |
| 361 | 20231109 | 145200 | 58221722000 | 48000 | 47950 | 48000 | 47900 | 1377 |
| 362 | 20231109 | 145100 | 58155721350 | 47950 | 47850 | 48000 | 47800 | 3017 |
| 363 | 20231109 | 145000 | 58011223100 | 47850 | 47950 | 48000 | 47850 | 2324 |
| 364 | 20231109 | 144900 | 57899838250 | 47950 | 48100 | 48150 | 47900 | 2002 |
| 365 | 20231109 | 144800 | 57803751400 | 48100 | 47900 | 48150 | 47900 | 2824 |
| 366 | 20231109 | 144700 | 57668270700 | 47900 | 48000 | 48000 | 47850 | 2772 |
| 367 | 20231109 | 144600 | 57535386950 | 48000 | 48150 | 48150 | 48000 | 3127 |
| 368 | 20231109 | 144500 | 57385065050 | 48100 | 48150 | 48200 | 48100 | 1748 |
| 369 | 20231109 | 144400 | 57300932000 | 48100 | 48100 | 48150 | 48050 | 1549 |
| 370 | 20231109 | 144300 | 57226419900 | 48100 | 48050 | 48150 | 48000 | 2511 |
| 371 | 20231109 | 144200 | 57105662250 | 48100 | 48100 | 48100 | 48000 | 2173 |
| 372 | 20231109 | 144100 | 57001262050 | 48100 | 48050 | 48100 | 48000 | 1864 |
| 373 | 20231109 | 144000 | 56911668450 | 48000 | 48100 | 48100 | 48000 | 1540 |
| 374 | 20231109 | 143900 | 56837668550 | 48100 | 48050 | 48100 | 48000 | 2919 |
| 375 | 20231109 | 143800 | 56697347550 | 48050 | 47950 | 48050 | 47950 | 2099 |
| 376 | 20231109 | 143700 | 56596627400 | 48000 | 47950 | 48000 | 47950 | 1930 |
| 377 | 20231109 | 143600 | 56504030400 | 48000 | 48000 | 48000 | 47950 | 1266 |
| 378 | 20231109 | 143500 | 56443295800 | 47950 | 47900 | 48000 | 47900 | 1893 |
| 379 | 20231109 | 143400 | 56352513200 | 47950 | 47950 | 48000 | 47950 | 2338 |
| 380 | 20231109 | 143300 | 56240344800 | 47950 | 47900 | 48000 | 47900 | 1551 |
| 381 | 20231109 | 143200 | 56165978300 | 47950 | 47950 | 47950 | 47900 | 1258 |
| 382 | 20231109 | 143100 | 56105688500 | 47900 | 47900 | 47950 | 47850 | 1520 |
| 383 | 20231109 | 143000 | 56032878300 | 47900 | 47800 | 47900 | 47800 | 1579 |
| 384 | 20231109 | 142900 | 55957324300 | 47800 | 47850 | 47900 | 47800 | 1390 |
| 385 | 20231109 | 142800 | 55890786250 | 47900 | 47900 | 47950 | 47850 | 2168 |
| 386 | 20231109 | 142700 | 55786953200 | 47900 | 47850 | 47950 | 47800 | 2275 |
| 387 | 20231109 | 142600 | 55678010800 | 47850 | 47900 | 47950 | 47800 | 2454 |
| 388 | 20231109 | 142500 | 55560541750 | 47900 | 47900 | 47950 | 47850 | 2869 |
| 389 | 20231109 | 142400 | 55423159200 | 47900 | 47900 | 47950 | 47800 | 2436 |
| 390 | 20231109 | 142300 | 55306545700 | 47800 | 47800 | 47900 | 47750 | 3817 |
| 391 | 20231109 | 142200 | 55124038350 | 47800 | 47750 | 47850 | 47650 | 1655 |
| 392 | 20231109 | 142100 | 55044993600 | 47800 | 47800 | 47850 | 47700 | 1507 |
| 393 | 20231109 | 142000 | 54972990750 | 47800 | 47700 | 47800 | 47700 | 1260 |
| 394 | 20231109 | 141900 | 54912818600 | 47750 | 47750 | 47850 | 47700 | 2455 |
| 395 | 20231109 | 141800 | 54795527550 | 47800 | 47750 | 47850 | 47700 | 1458 |
| 396 | 20231109 | 141700 | 54725873350 | 47750 | 47650 | 47750 | 47550 | 2103 |
| 397 | 20231109 | 141600 | 54625638700 | 47650 | 47700 | 47750 | 47600 | 1823 |
| 398 | 20231109 | 141500 | 54538788900 | 47750 | 47750 | 47850 | 47700 | 1467 |
| 399 | 20231109 | 141400 | 54468683750 | 47750 | 47850 | 47850 | 47650 | 1157 |
| 400 | 20231109 | 141300 | 54413403500 | 47700 | 47750 | 47850 | 47650 | 1439 |
| 401 | 20231109 | 141200 | 54344646950 | 47750 | 47750 | 47850 | 47700 | 1391 |
| 402 | 20231109 | 141100 | 54278191900 | 47700 | 47750 | 47750 | 47650 | 1633 |
| 403 | 20231109 | 141000 | 54200267050 | 47750 | 47800 | 47800 | 47700 | 1543 |
| 404 | 20231109 | 140900 | 54126571050 | 47750 | 47700 | 47800 | 47650 | 1734 |
| 405 | 20231109 | 140800 | 54043798550 | 47750 | 47750 | 47800 | 47700 | 3540 |
| 406 | 20231109 | 140700 | 53874853000 | 47800 | 47700 | 47800 | 47650 | 1354 |
| 407 | 20231109 | 140600 | 53810228450 | 47750 | 47650 | 47750 | 47550 | 1173 |
| 408 | 20231109 | 140500 | 53754310600 | 47700 | 47650 | 47700 | 47550 | 829 |
| 409 | 20231109 | 140400 | 53714822500 | 47650 | 47650 | 47700 | 47550 | 1680 |
| 410 | 20231109 | 140300 | 53634811300 | 47650 | 47550 | 47650 | 47500 | 1519 |
| 411 | 20231109 | 140200 | 53562499600 | 47600 | 47600 | 47650 | 47550 | 2505 |
| 412 | 20231109 | 140100 | 53443268350 | 47600 | 47650 | 47700 | 47550 | 1343 |
| 413 | 20231109 | 140000 | 53379303600 | 47700 | 47650 | 47700 | 47600 | 1853 |
| 414 | 20231109 | 135900 | 53291012700 | 47650 | 47700 | 47750 | 47650 | 1041 |
| 415 | 20231109 | 135800 | 53241366700 | 47750 | 47750 | 47800 | 47700 | 1476 |
| 416 | 20231109 | 135700 | 53170892500 | 47800 | 47750 | 47800 | 47650 | 1125 |
| 417 | 20231109 | 135600 | 53117153300 | 47750 | 47650 | 47750 | 47600 | 1512 |
| 418 | 20231109 | 135500 | 53045038900 | 47700 | 47700 | 47750 | 47600 | 1930 |
| 419 | 20231109 | 135400 | 52953037050 | 47700 | 47700 | 47750 | 47600 | 1917 |
| 420 | 20231109 | 135300 | 52861647100 | 47700 | 47700 | 47800 | 47650 | 1327 |
| 421 | 20231109 | 135200 | 52798334650 | 47700 | 47700 | 47750 | 47650 | 1699 |
| 422 | 20231109 | 135100 | 52717277250 | 47700 | 47900 | 47950 | 47700 | 5741 |
| 423 | 20231109 | 135000 | 52442639500 | 47900 | 47900 | 47950 | 47850 | 1730 |
| 424 | 20231109 | 134900 | 52359753500 | 47900 | 47850 | 47900 | 47800 | 2204 |
| 425 | 20231109 | 134800 | 52254236700 | 47850 | 47850 | 47900 | 47800 | 2884 |
| 426 | 20231109 | 134700 | 52116230250 | 47850 | 47800 | 47850 | 47750 | 2560 |
| 427 | 20231109 | 134600 | 51993839900 | 47800 | 47700 | 47800 | 47700 | 1833 |
| 428 | 20231109 | 134500 | 51906263700 | 47700 | 47700 | 47750 | 47650 | 1715 |
| 429 | 20231109 | 134400 | 51824424150 | 47700 | 47600 | 47700 | 47550 | 1370 |
| 430 | 20231109 | 134300 | 51759155850 | 47600 | 47650 | 47750 | 47600 | 1870 |
| 431 | 20231109 | 134200 | 51670076300 | 47650 | 47700 | 47700 | 47600 | 2381 |
| 432 | 20231109 | 134100 | 51556632700 | 47700 | 47600 | 47750 | 47600 | 1332 |
| 433 | 20231109 | 134000 | 51493092250 | 47600 | 47650 | 47750 | 47600 | 1671 |
| 434 | 20231109 | 133900 | 51413451100 | 47650 | 47700 | 47750 | 47650 | 1657 |
| 435 | 20231109 | 133800 | 51334420750 | 47700 | 47650 | 47700 | 47600 | 1035 |
| 436 | 20231109 | 133700 | 51285088800 | 47650 | 47700 | 47750 | 47600 | 2132 |
| 437 | 20231109 | 133600 | 51183428650 | 47700 | 47750 | 47750 | 47600 | 1449 |
| 438 | 20231109 | 133500 | 51114295050 | 47700 | 47600 | 47750 | 47600 | 1160 |
| 439 | 20231109 | 133400 | 51059012400 | 47650 | 47650 | 47750 | 47650 | 1119 |
| 440 | 20231109 | 133300 | 51005659550 | 47700 | 47700 | 47750 | 47650 | 1282 |
| 441 | 20231109 | 133200 | 50944523450 | 47700 | 47600 | 47700 | 47550 | 1060 |
| 442 | 20231109 | 133100 | 50894038250 | 47650 | 47750 | 47750 | 47600 | 2003 |
| 443 | 20231109 | 133000 | 50798560150 | 47700 | 47700 | 47750 | 47650 | 1747 |
| 444 | 20231109 | 132900 | 50715200300 | 47750 | 47750 | 47750 | 47600 | 2207 |
| 445 | 20231109 | 132800 | 50609941350 | 47700 | 47750 | 47750 | 47650 | 2928 |
| 446 | 20231109 | 132700 | 50470188450 | 47750 | 47600 | 47750 | 47600 | 1318 |
| 447 | 20231109 | 132600 | 50407364850 | 47600 | 47650 | 47700 | 47600 | 1239 |
| 448 | 20231109 | 132500 | 50348356250 | 47600 | 47650 | 47700 | 47550 | 1204 |
| 449 | 20231109 | 132400 | 50291013900 | 47650 | 47600 | 47700 | 47600 | 1319 |
| 450 | 20231109 | 132300 | 50228165200 | 47650 | 47650 | 47700 | 47600 | 1617 |
| 451 | 20231109 | 132200 | 50151118500 | 47600 | 47600 | 47700 | 47600 | 1394 |
| 452 | 20231109 | 132100 | 50084681200 | 47650 | 47600 | 47650 | 47550 | 1578 |
| 453 | 20231109 | 132000 | 50009543500 | 47600 | 47600 | 47650 | 47500 | 1961 |
| 454 | 20231109 | 131900 | 49916247950 | 47550 | 47550 | 47600 | 47550 | 1929 |
| 455 | 20231109 | 131800 | 49824448600 | 47600 | 47550 | 47600 | 47500 | 1700 |
| 456 | 20231109 | 131700 | 49743608250 | 47550 | 47450 | 47550 | 47450 | 1836 |
| 457 | 20231109 | 131600 | 49656388400 | 47500 | 47450 | 47550 | 47300 | 1761 |
| 458 | 20231109 | 131500 | 49572824750 | 47400 | 47400 | 47550 | 47300 | 3502 |
| 459 | 20231109 | 131400 | 49406562150 | 47400 | 47400 | 47450 | 47300 | 1472 |
| 460 | 20231109 | 131300 | 49336805350 | 47350 | 47350 | 47400 | 47300 | 1294 |
| 461 | 20231109 | 131200 | 49275511200 | 47400 | 47400 | 47400 | 47200 | 980 |
| 462 | 20231109 | 131100 | 49229116700 | 47350 | 47350 | 47400 | 47250 | 1128 |
| 463 | 20231109 | 131000 | 49175738450 | 47250 | 47400 | 47400 | 47250 | 608 |
| 464 | 20231109 | 130900 | 49146948200 | 47350 | 47300 | 47400 | 47250 | 1207 |
| 465 | 20231109 | 130800 | 49089790200 | 47250 | 47350 | 47400 | 47250 | 946 |
| 466 | 20231109 | 130700 | 49045001600 | 47350 | 47450 | 47450 | 47350 | 1706 |
| 467 | 20231109 | 130600 | 48964127200 | 47400 | 47300 | 47450 | 47300 | 1905 |
| 468 | 20231109 | 130500 | 48873921350 | 47350 | 47300 | 47350 | 47250 | 2055 |
| 469 | 20231109 | 130400 | 48776674100 | 47300 | 47300 | 47350 | 47250 | 1111 |
| 470 | 20231109 | 130300 | 48724103050 | 47300 | 47350 | 47350 | 47200 | 957 |
| 471 | 20231109 | 130200 | 48678851650 | 47300 | 47350 | 47350 | 47200 | 1209 |
| 472 | 20231109 | 130100 | 48621661000 | 47300 | 47300 | 47400 | 47300 | 974 |
| 473 | 20231109 | 130000 | 48575557900 | 47350 | 47300 | 47400 | 47250 | 1497 |
| 474 | 20231109 | 125900 | 48504701900 | 47300 | 47400 | 47450 | 47250 | 2073 |
| 475 | 20231109 | 125800 | 48406540550 | 47400 | 47400 | 47450 | 47350 | 939 |
| 476 | 20231109 | 125700 | 48362017100 | 47350 | 47300 | 47400 | 47300 | 1323 |
| 477 | 20231109 | 125600 | 48299369550 | 47350 | 47350 | 47350 | 47250 | 1138 |
| 478 | 20231109 | 125500 | 48245536900 | 47300 | 47300 | 47400 | 47300 | 1213 |
| 479 | 20231109 | 125400 | 48188108450 | 47300 | 47350 | 47400 | 47300 | 1338 |
| 480 | 20231109 | 125300 | 48124784100 | 47400 | 47300 | 47400 | 47300 | 1402 |
| 481 | 20231109 | 125200 | 48058394400 | 47350 | 47300 | 47350 | 47250 | 769 |
| 482 | 20231109 | 125100 | 48022002650 | 47300 | 47300 | 47350 | 47200 | 1056 |
| 483 | 20231109 | 125000 | 47972069650 | 47300 | 47300 | 47350 | 47250 | 1412 |
| 484 | 20231109 | 124900 | 47905288850 | 47300 | 47300 | 47300 | 47250 | 1797 |
| 485 | 20231109 | 124800 | 47820314950 | 47300 | 47250 | 47300 | 47150 | 904 |
| 486 | 20231109 | 124700 | 47777634450 | 47250 | 47250 | 47300 | 47200 | 1387 |
| 487 | 20231109 | 124600 | 47712128900 | 47200 | 47250 | 47300 | 47150 | 510 |
| 488 | 20231109 | 124500 | 47688022400 | 47300 | 47150 | 47300 | 47100 | 1353 |
| 489 | 20231109 | 124400 | 47624201350 | 47200 | 47200 | 47250 | 47100 | 1137 |
| 490 | 20231109 | 124300 | 47570561950 | 47250 | 47200 | 47300 | 47200 | 875 |
| 491 | 20231109 | 124200 | 47529230900 | 47200 | 47200 | 47250 | 47150 | 977 |
| 492 | 20231109 | 124100 | 47483102850 | 47250 | 47300 | 47300 | 47150 | 1143 |
| 493 | 20231109 | 124000 | 47429128300 | 47300 | 47350 | 47350 | 47250 | 798 |
| 494 | 20231109 | 123900 | 47391379550 | 47350 | 47250 | 47350 | 47250 | 1421 |
| 495 | 20231109 | 123800 | 47324162950 | 47300 | 47250 | 47350 | 47200 | 1110 |
| 496 | 20231109 | 123700 | 47271688800 | 47200 | 47300 | 47300 | 47200 | 725 |
| 497 | 20231109 | 123600 | 47237444250 | 47300 | 47300 | 47350 | 47250 | 763 |
| 498 | 20231109 | 123500 | 47201352300 | 47250 | 47300 | 47300 | 47200 | 993 |
| 499 | 20231109 | 123400 | 47154440750 | 47250 | 47250 | 47300 | 47200 | 790 |
| 500 | 20231109 | 123300 | 47117100000 | 47300 | 47200 | 47300 | 47200 | 1001 |
| 501 | 20231109 | 123200 | 47069792650 | 47250 | 47200 | 47300 | 47200 | 958 |
| 502 | 20231109 | 123100 | 47024511500 | 47200 | 47250 | 47300 | 47150 | 1325 |
| 503 | 20231109 | 123000 | 46961940000 | 47200 | 47250 | 47300 | 47200 | 739 |
| 504 | 20231109 | 122900 | 46927038900 | 47250 | 47300 | 47300 | 47200 | 1088 |
| 505 | 20231109 | 122800 | 46875624700 | 47300 | 47200 | 47300 | 47200 | 1930 |
| 506 | 20231109 | 122700 | 46784465550 | 47200 | 47050 | 47250 | 47050 | 1543 |
| 507 | 20231109 | 122600 | 46711684800 | 47050 | 47100 | 47150 | 47050 | 708 |
| 508 | 20231109 | 122500 | 46678332300 | 47100 | 47100 | 47200 | 47050 | 1060 |
| 509 | 20231109 | 122400 | 46628386650 | 47100 | 47050 | 47150 | 47000 | 848 |
| 510 | 20231109 | 122300 | 46588465550 | 47100 | 47100 | 47100 | 47000 | 1192 |
| 511 | 20231109 | 122200 | 46532378500 | 47050 | 47100 | 47100 | 47000 | 713 |
| 512 | 20231109 | 122100 | 46498828800 | 47050 | 47100 | 47150 | 47050 | 1015 |
| 513 | 20231109 | 122000 | 46451042550 | 47050 | 47050 | 47100 | 46950 | 2529 |
| 514 | 20231109 | 121900 | 46332086650 | 47100 | 47200 | 47250 | 47050 | 1271 |
| 515 | 20231109 | 121800 | 46272171400 | 47150 | 47200 | 47250 | 47150 | 1201 |
| 516 | 20231109 | 121700 | 46215496400 | 47150 | 47150 | 47250 | 47150 | 1263 |
| 517 | 20231109 | 121600 | 46155903750 | 47200 | 47150 | 47250 | 47150 | 955 |
| 518 | 20231109 | 121500 | 46110847300 | 47200 | 47100 | 47200 | 47100 | 1320 |
| 519 | 20231109 | 121400 | 46048644000 | 47150 | 47250 | 47300 | 47100 | 1294 |
| 520 | 20231109 | 121300 | 45987591650 | 47250 | 47200 | 47300 | 47200 | 976 |
| 521 | 20231109 | 121200 | 45941482550 | 47250 | 47300 | 47350 | 47200 | 2835 |
| 522 | 20231109 | 121100 | 45807340750 | 47350 | 47350 | 47400 | 47250 | 1278 |
| 523 | 20231109 | 121000 | 45746853050 | 47300 | 47300 | 47400 | 47250 | 1751 |
| 524 | 20231109 | 120900 | 45664004550 | 47250 | 47300 | 47350 | 47150 | 2500 |
| 525 | 20231109 | 120800 | 45545913500 | 47350 | 47400 | 47450 | 47250 | 2815 |
| 526 | 20231109 | 120700 | 45412568750 | 47400 | 47200 | 47450 | 47200 | 4260 |
| 527 | 20231109 | 120600 | 45210882250 | 47200 | 47250 | 47300 | 47200 | 1388 |
| 528 | 20231109 | 120500 | 45145294350 | 47250 | 47200 | 47300 | 47150 | 2596 |
| 529 | 20231109 | 120400 | 45022669050 | 47150 | 47150 | 47200 | 47100 | 2253 |
| 530 | 20231109 | 120300 | 44916350950 | 47150 | 47100 | 47150 | 47100 | 1046 |
| 531 | 20231109 | 120200 | 44867054800 | 47150 | 47150 | 47200 | 47050 | 2527 |
| 532 | 20231109 | 120100 | 44747900650 | 47150 | 47050 | 47150 | 47050 | 815 |
| 533 | 20231109 | 120000 | 44709521650 | 47100 | 47000 | 47100 | 46900 | 3121 |
| 534 | 20231109 | 115900 | 44562960050 | 47000 | 47150 | 47150 | 46950 | 1437 |
| 535 | 20231109 | 115800 | 44495316150 | 47150 | 47100 | 47150 | 47000 | 973 |
| 536 | 20231109 | 115700 | 44449479950 | 47100 | 47050 | 47100 | 46950 | 1360 |
| 537 | 20231109 | 115600 | 44385485800 | 47000 | 47050 | 47150 | 47000 | 2359 |
| 538 | 20231109 | 115500 | 44274396500 | 47050 | 47000 | 47050 | 46950 | 3448 |
| 539 | 20231109 | 115400 | 44112332450 | 47000 | 47000 | 47000 | 46850 | 1360 |
| 540 | 20231109 | 115300 | 44048502150 | 46950 | 46950 | 47000 | 46850 | 1153 |
| 541 | 20231109 | 115200 | 43994370500 | 46900 | 46900 | 47000 | 46850 | 834 |
| 542 | 20231109 | 115100 | 43955243600 | 46950 | 46850 | 47000 | 46800 | 1536 |
| 543 | 20231109 | 115000 | 43883234550 | 46850 | 46850 | 46900 | 46750 | 1153 |
| 544 | 20231109 | 114900 | 43829209350 | 46850 | 46900 | 47000 | 46850 | 1046 |
| 545 | 20231109 | 114800 | 43780139450 | 46900 | 46850 | 46950 | 46750 | 1515 |
| 546 | 20231109 | 114700 | 43709147200 | 46850 | 46750 | 46900 | 46750 | 1224 |
| 547 | 20231109 | 114600 | 43651822550 | 46800 | 46800 | 46850 | 46750 | 1063 |
| 548 | 20231109 | 114500 | 43602081450 | 46800 | 46950 | 46950 | 46800 | 2115 |
| 549 | 20231109 | 114400 | 43502983100 | 46950 | 46950 | 46950 | 46900 | 1143 |
| 550 | 20231109 | 114300 | 43449348150 | 46950 | 47000 | 47000 | 46900 | 1949 |
| 551 | 20231109 | 114200 | 43357830300 | 46950 | 46950 | 47050 | 46950 | 2139 |
| 552 | 20231109 | 114100 | 43257327750 | 47000 | 47050 | 47050 | 46950 | 1322 |
| 553 | 20231109 | 114000 | 43195196950 | 47000 | 47000 | 47050 | 46900 | 2913 |
| 554 | 20231109 | 113900 | 43058339150 | 47000 | 46900 | 47000 | 46900 | 1255 |
| 555 | 20231109 | 113800 | 42999435550 | 46950 | 46950 | 47000 | 46900 | 1585 |
| 556 | 20231109 | 113700 | 42925029350 | 46950 | 46950 | 47000 | 46900 | 1485 |
| 557 | 20231109 | 113600 | 42855292150 | 46950 | 46950 | 47000 | 46900 | 1297 |
| 558 | 20231109 | 113500 | 42794427950 | 46950 | 46900 | 47000 | 46900 | 1591 |
| 559 | 20231109 | 113400 | 42719741150 | 46950 | 46900 | 46950 | 46900 | 1690 |
| 560 | 20231109 | 113300 | 42640420450 | 46950 | 46900 | 46950 | 46800 | 2046 |
| 561 | 20231109 | 113200 | 42544471100 | 46850 | 46900 | 46900 | 46800 | 1671 |
| 562 | 20231109 | 113100 | 42466144900 | 46850 | 46900 | 46900 | 46750 | 2112 |
| 563 | 20231109 | 113000 | 42367319800 | 46900 | 46850 | 46900 | 46750 | 1972 |
| 564 | 20231109 | 112900 | 42275037700 | 46800 | 46750 | 46900 | 46650 | 3000 |
| 565 | 20231109 | 112800 | 42134738500 | 46750 | 46600 | 46750 | 46600 | 1293 |
| 566 | 20231109 | 112700 | 42074363900 | 46600 | 46600 | 46750 | 46600 | 1418 |
| 567 | 20231109 | 112600 | 42008204800 | 46650 | 46700 | 46750 | 46600 | 1063 |
| 568 | 20231109 | 112500 | 41958585100 | 46700 | 46800 | 46800 | 46650 | 2164 |
| 569 | 20231109 | 112400 | 41857524150 | 46750 | 46800 | 46850 | 46700 | 1564 |
| 570 | 20231109 | 112300 | 41784390600 | 46750 | 46800 | 46850 | 46700 | 1455 |
| 571 | 20231109 | 112200 | 41716303350 | 46850 | 46850 | 46850 | 46700 | 965 |
| 572 | 20231109 | 112100 | 41671177550 | 46700 | 46800 | 46850 | 46700 | 1479 |
| 573 | 20231109 | 112000 | 41601964250 | 46850 | 46800 | 46850 | 46800 | 1398 |
| 574 | 20231109 | 111900 | 41536509450 | 46850 | 46850 | 46850 | 46750 | 1191 |
| 575 | 20231109 | 111800 | 41480750850 | 46850 | 46850 | 46850 | 46750 | 1546 |
| 576 | 20231109 | 111700 | 41408399900 | 46800 | 46700 | 46850 | 46650 | 1969 |
| 577 | 20231109 | 111600 | 41316347800 | 46650 | 46750 | 46800 | 46650 | 1352 |
| 578 | 20231109 | 111500 | 41253206900 | 46750 | 46700 | 46750 | 46600 | 1152 |
| 579 | 20231109 | 111400 | 41199434250 | 46700 | 46700 | 46800 | 46650 | 1247 |
| 580 | 20231109 | 111300 | 41141208400 | 46700 | 46700 | 46800 | 46700 | 1102 |
| 581 | 20231109 | 111200 | 41089710100 | 46700 | 46700 | 46800 | 46700 | 2108 |
| 582 | 20231109 | 111100 | 40991203850 | 46700 | 46750 | 46800 | 46700 | 1186 |
| 583 | 20231109 | 111000 | 40935739050 | 46750 | 46700 | 46800 | 46650 | 1828 |
| 584 | 20231109 | 110900 | 40850303250 | 46650 | 46650 | 46700 | 46600 | 1427 |
| 585 | 20231109 | 110800 | 40783717650 | 46650 | 46700 | 46750 | 46600 | 1494 |
| 586 | 20231109 | 110700 | 40714001800 | 46650 | 46650 | 46700 | 46600 | 831 |
| 587 | 20231109 | 110600 | 40675241300 | 46600 | 46650 | 46700 | 46600 | 1568 |
| 588 | 20231109 | 110500 | 40602056500 | 46650 | 46650 | 46750 | 46600 | 1489 |
| 589 | 20231109 | 110400 | 40532583450 | 46700 | 46700 | 46700 | 46600 | 1351 |
| 590 | 20231109 | 110300 | 40469557150 | 46700 | 46750 | 46750 | 46600 | 1662 |
| 591 | 20231109 | 110200 | 40391957450 | 46700 | 46750 | 46750 | 46650 | 1552 |
| 592 | 20231109 | 110100 | 40319474650 | 46650 | 46750 | 46750 | 46650 | 1186 |
| 593 | 20231109 | 110000 | 40264088500 | 46600 | 46650 | 46750 | 46600 | 1509 |
| 594 | 20231109 | 105900 | 40193692000 | 46650 | 46700 | 46750 | 46600 | 1125 |
| 595 | 20231109 | 105800 | 40141172700 | 46750 | 46650 | 46750 | 46600 | 1842 |
| 596 | 20231109 | 105700 | 40055125950 | 46700 | 46650 | 46700 | 46400 | 2755 |
| 597 | 20231109 | 105600 | 39926945400 | 46650 | 46500 | 46650 | 46450 | 2649 |
| 598 | 20231109 | 105500 | 39803615950 | 46500 | 46550 | 46600 | 46450 | 1569 |
| 599 | 20231109 | 105400 | 39730640200 | 46600 | 46600 | 46700 | 46450 | 2624 |
| 600 | 20231109 | 105300 | 39608519650 | 46550 | 46550 | 46650 | 46500 | 1363 |
| 601 | 20231109 | 105200 | 39545056150 | 46600 | 46700 | 46750 | 46500 | 1484 |
| 602 | 20231109 | 105100 | 39475935200 | 46700 | 46550 | 46750 | 46450 | 3340 |
| 603 | 20231109 | 105000 | 39320315600 | 46550 | 46600 | 46600 | 46500 | 1977 |
| 604 | 20231109 | 104900 | 39228295350 | 46600 | 46600 | 46700 | 46550 | 1658 |
| 605 | 20231109 | 104800 | 39151018450 | 46650 | 46700 | 46700 | 46550 | 2136 |
| 606 | 20231109 | 104700 | 39051389050 | 46600 | 46550 | 46700 | 46500 | 1460 |
| 607 | 20231109 | 104600 | 38983358550 | 46550 | 46600 | 46700 | 46550 | 1404 |
| 608 | 20231109 | 104500 | 38917926550 | 46550 | 46650 | 46700 | 46500 | 2369 |
| 609 | 20231109 | 104400 | 38807468200 | 46650 | 46600 | 46700 | 46500 | 2089 |
| 610 | 20231109 | 104300 | 38710089250 | 46500 | 46700 | 46700 | 46500 | 1816 |
| 611 | 20231109 | 104200 | 38625457600 | 46700 | 46600 | 46750 | 46550 | 1987 |
| 612 | 20231109 | 104100 | 38532742950 | 46550 | 46300 | 46750 | 46300 | 3521 |
| 613 | 20231109 | 104000 | 38368737550 | 46400 | 46300 | 46550 | 46250 | 1920 |
| 614 | 20231109 | 103900 | 38279671500 | 46300 | 46300 | 46550 | 46200 | 2869 |
| 615 | 20231109 | 103800 | 38146782800 | 46300 | 46400 | 46450 | 46250 | 3294 |
| 616 | 20231109 | 103700 | 37994214900 | 46400 | 46600 | 46600 | 46350 | 2423 |
| 617 | 20231109 | 103600 | 37881806500 | 46600 | 46500 | 46600 | 46350 | 4237 |
| 618 | 20231109 | 103500 | 37685109450 | 46500 | 46400 | 46500 | 46350 | 2777 |
| 619 | 20231109 | 103400 | 37556129350 | 46450 | 46350 | 46500 | 46300 | 3381 |
| 620 | 20231109 | 103300 | 37399340850 | 46350 | 46250 | 46700 | 46250 | 4549 |
| 621 | 20231109 | 103200 | 37188292100 | 46200 | 46350 | 46400 | 46200 | 2708 |
| 622 | 20231109 | 103100 | 37063031950 | 46350 | 46250 | 46450 | 46250 | 3220 |
| 623 | 20231109 | 103000 | 36913934350 | 46300 | 46250 | 46350 | 46200 | 3308 |
| 624 | 20231109 | 102900 | 36760828300 | 46200 | 46150 | 46400 | 46150 | 3477 |
| 625 | 20231109 | 102800 | 36600082550 | 46200 | 46150 | 46250 | 46050 | 9680 |
| 626 | 20231109 | 102700 | 36153573000 | 46200 | 46150 | 46250 | 46100 | 3553 |
| 627 | 20231109 | 102600 | 35989547150 | 46200 | 46150 | 46200 | 46100 | 3386 |
| 628 | 20231109 | 102500 | 35833295300 | 46200 | 46150 | 46200 | 46050 | 6241 |
| 629 | 20231109 | 102400 | 35545558500 | 46150 | 46150 | 46200 | 46100 | 3329 |
| 630 | 20231109 | 102300 | 35392030450 | 46150 | 46100 | 46200 | 46100 | 2876 |
| 631 | 20231109 | 102200 | 35259372350 | 46150 | 46150 | 46200 | 46100 | 4710 |
| 632 | 20231109 | 102100 | 35042103600 | 46200 | 46150 | 46200 | 46100 | 3113 |
| 633 | 20231109 | 102000 | 34898421150 | 46150 | 46300 | 46300 | 46150 | 3839 |
| 634 | 20231109 | 101900 | 34721094050 | 46300 | 46350 | 46400 | 46200 | 4622 |
| 635 | 20231109 | 101800 | 34507161000 | 46350 | 46400 | 46500 | 46350 | 1859 |
| 636 | 20231109 | 101700 | 34420921850 | 46500 | 46500 | 46600 | 46300 | 5946 |
| 637 | 20231109 | 101600 | 34145032050 | 46650 | 46550 | 46650 | 46500 | 2538 |
| 638 | 20231109 | 101500 | 34026954350 | 46550 | 46650 | 46750 | 46550 | 4969 |
| 639 | 20231109 | 101400 | 33795346650 | 46700 | 46800 | 46800 | 46650 | 3005 |
| 640 | 20231109 | 101300 | 33654985350 | 46800 | 46900 | 46900 | 46750 | 2075 |
| 641 | 20231109 | 101200 | 33557908900 | 46800 | 46800 | 46950 | 46550 | 3104 |
| 642 | 20231109 | 101100 | 33412801950 | 46800 | 46650 | 46800 | 46500 | 3188 |
| 643 | 20231109 | 101000 | 33264232100 | 46650 | 46550 | 46750 | 46450 | 4480 |
| 644 | 20231109 | 100900 | 33055848100 | 46550 | 46800 | 46800 | 46500 | 15992 |
| 645 | 20231109 | 100800 | 32310321850 | 46750 | 46900 | 47000 | 46750 | 5795 |
| 646 | 20231109 | 100700 | 32038920250 | 46950 | 46950 | 47000 | 46850 | 2570 |
| 647 | 20231109 | 100600 | 31918348000 | 46900 | 47000 | 47000 | 46850 | 2280 |
| 648 | 20231109 | 100500 | 31811343700 | 47000 | 46900 | 47050 | 46900 | 1635 |
| 649 | 20231109 | 100400 | 31734572050 | 46950 | 46950 | 47100 | 46850 | 2574 |
| 650 | 20231109 | 100300 | 31613739400 | 46950 | 47000 | 47000 | 46850 | 4189 |
| 651 | 20231109 | 100200 | 31417292750 | 46950 | 47150 | 47200 | 46900 | 8927 |
| 652 | 20231109 | 100100 | 30997273600 | 47150 | 47200 | 47200 | 47100 | 2468 |
| 653 | 20231109 | 100000 | 30880912700 | 47200 | 47300 | 47400 | 47200 | 3036 |
| 654 | 20231109 | 095900 | 30737438950 | 47300 | 47350 | 47400 | 47250 | 4634 |
| 655 | 20231109 | 095800 | 30517982800 | 47300 | 47450 | 47550 | 47250 | 2812 |
| 656 | 20231109 | 095700 | 30384885950 | 47400 | 47450 | 47500 | 47200 | 4803 |
| 657 | 20231109 | 095600 | 30157501250 | 47400 | 47200 | 47400 | 47150 | 2653 |
| 658 | 20231109 | 095500 | 30032132550 | 47200 | 47150 | 47300 | 47150 | 1996 |
| 659 | 20231109 | 095400 | 29937964300 | 47200 | 47150 | 47350 | 47100 | 2259 |
| 660 | 20231109 | 095300 | 29831301150 | 47100 | 47300 | 47450 | 47100 | 3145 |
| 661 | 20231109 | 095200 | 29682678900 | 47300 | 47250 | 47450 | 47150 | 1495 |
| 662 | 20231109 | 095100 | 29612039300 | 47200 | 47200 | 47350 | 47100 | 4056 |
| 663 | 20231109 | 095000 | 29420709000 | 47200 | 47400 | 47500 | 47200 | 3456 |
| 664 | 20231109 | 094900 | 29257106700 | 47400 | 47500 | 47500 | 47300 | 2985 |
| 665 | 20231109 | 094800 | 29115563600 | 47500 | 47500 | 47550 | 47450 | 2947 |
| 666 | 20231109 | 094700 | 28975537350 | 47450 | 47400 | 47500 | 47350 | 3361 |
| 667 | 20231109 | 094600 | 28816141700 | 47450 | 47550 | 47550 | 47350 | 3117 |
| 668 | 20231109 | 094500 | 28668197150 | 47500 | 47400 | 47550 | 47350 | 3192 |
| 669 | 20231109 | 094400 | 28516718400 | 47450 | 47400 | 47500 | 47350 | 3083 |
| 670 | 20231109 | 094300 | 28370461750 | 47400 | 47250 | 47500 | 47200 | 3597 |
| 671 | 20231109 | 094200 | 28200126200 | 47250 | 47150 | 47400 | 47100 | 2611 |
| 672 | 20231109 | 094100 | 28076883000 | 47150 | 47150 | 47250 | 47100 | 2363 |
| 673 | 20231109 | 094000 | 27965516350 | 47200 | 47300 | 47450 | 47100 | 2493 |
| 674 | 20231109 | 093900 | 27847771100 | 47450 | 47100 | 47650 | 47100 | 7933 |
| 675 | 20231109 | 093800 | 27471770800 | 47100 | 47000 | 47100 | 47000 | 2894 |
| 676 | 20231109 | 093700 | 27335586750 | 47000 | 47050 | 47100 | 47000 | 4036 |
| 677 | 20231109 | 093600 | 27145829250 | 47000 | 46850 | 47050 | 46800 | 2989 |
| 678 | 20231109 | 093500 | 27005589300 | 46900 | 46750 | 46900 | 46750 | 4981 |
| 679 | 20231109 | 093400 | 26772650300 | 46800 | 47150 | 47150 | 46750 | 17296 |
| 680 | 20231109 | 093300 | 25960610600 | 47150 | 47500 | 47550 | 47100 | 16285 |
| 681 | 20231109 | 093200 | 25189513450 | 47500 | 47550 | 47600 | 47500 | 3757 |
| 682 | 20231109 | 093100 | 25010911050 | 47550 | 47500 | 47600 | 47500 | 5876 |
| 683 | 20231109 | 093000 | 24731610050 | 47550 | 47450 | 47650 | 47400 | 4422 |
| 684 | 20231109 | 092900 | 24521514850 | 47450 | 47450 | 47550 | 47350 | 7151 |
| 685 | 20231109 | 092800 | 24182227100 | 47450 | 47600 | 47650 | 47450 | 8560 |
| 686 | 20231109 | 092700 | 23775280300 | 47650 | 47950 | 48000 | 47600 | 10642 |
| 687 | 20231109 | 092600 | 23266895050 | 47950 | 47900 | 48050 | 47850 | 7555 |
| 688 | 20231109 | 092500 | 22904385350 | 47900 | 47950 | 48100 | 47800 | 12764 |
| 689 | 20231109 | 092400 | 22292544050 | 48000 | 47550 | 48050 | 47550 | 14243 |
| 690 | 20231109 | 092300 | 21611781700 | 47600 | 47450 | 47700 | 47450 | 5881 |
| 691 | 20231109 | 092200 | 21331986850 | 47450 | 47350 | 47450 | 47300 | 6058 |
| 692 | 20231109 | 092100 | 21044825100 | 47350 | 48050 | 48250 | 47350 | 14620 |
| 693 | 20231109 | 092000 | 20345098900 | 48050 | 47150 | 48250 | 47100 | 20498 |
| 694 | 20231109 | 091900 | 19369171400 | 47150 | 46900 | 47200 | 46900 | 6229 |
| 695 | 20231109 | 091800 | 19075583350 | 46900 | 47200 | 47300 | 46850 | 17878 |
| 696 | 20231109 | 091700 | 18232823600 | 47200 | 46700 | 47200 | 46700 | 11287 |
| 697 | 20231109 | 091600 | 17701563500 | 46750 | 46900 | 47000 | 46600 | 16485 |
| 698 | 20231109 | 091500 | 16930157800 | 46900 | 46800 | 47050 | 46750 | 14951 |
| 699 | 20231109 | 091400 | 16228743800 | 46850 | 46650 | 46900 | 46550 | 6128 |
| 700 | 20231109 | 091300 | 15942324400 | 46650 | 46500 | 46850 | 46450 | 14943 |
| 701 | 20231109 | 091200 | 15244864100 | 46500 | 46350 | 46500 | 46300 | 4677 |
| 702 | 20231109 | 091100 | 15027852800 | 46350 | 46350 | 46550 | 46250 | 6256 |
| 703 | 20231109 | 091000 | 14737629500 | 46350 | 46300 | 46600 | 46150 | 7543 |
| 704 | 20231109 | 090900 | 14387801750 | 46150 | 46550 | 46550 | 46100 | 31352 |
| 705 | 20231109 | 090800 | 12933174850 | 46500 | 46450 | 46700 | 46450 | 14649 |
| 706 | 20231109 | 090700 | 12250513150 | 46500 | 46650 | 46800 | 46450 | 23535 |
| 707 | 20231109 | 090600 | 11153417450 | 46700 | 46300 | 46700 | 46000 | 16358 |
| 708 | 20231109 | 090500 | 10396023550 | 46250 | 46550 | 46650 | 45950 | 19253 |
| 709 | 20231109 | 090400 | 9505510000 | 46550 | 46400 | 46700 | 45900 | 21787 |
| 710 | 20231109 | 090300 | 8498652900 | 46400 | 45550 | 46550 | 45400 | 26142 |
| 711 | 20231109 | 090200 | 7296562350 | 45400 | 45200 | 45550 | 44400 | 32892 |
| 712 | 20231109 | 090100 | 5814269000 | 45350 | 46750 | 46850 | 45000 | 43358 |
| 713 | 20231109 | 090000 | 3831972550 | 46750 | 47400 | 47450 | 45200 | 79626 |