37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 201800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 3 | 20231107 | 201700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20231107 | 201600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20231107 | 201500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20231107 | 201400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20231107 | 201300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20231107 | 201200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20231107 | 201100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20231107 | 201000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20231107 | 200900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20231107 | 200800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20231107 | 200700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20231107 | 200600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20231107 | 200500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20231107 | 200400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20231107 | 200300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20231107 | 200200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20231107 | 200100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20231107 | 200000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20231107 | 195900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20231107 | 195800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20231107 | 195700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20231107 | 195600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20231107 | 195500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20231107 | 195400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20231107 | 195300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20231107 | 195200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20231107 | 195100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20231107 | 195000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20231107 | 194900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20231107 | 194800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 33 | 20231107 | 194700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20231107 | 194600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20231107 | 194500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20231107 | 194400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20231107 | 194300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20231107 | 194200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20231107 | 194100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20231107 | 194000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20231107 | 193900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20231107 | 193800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20231107 | 193700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20231107 | 193600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20231107 | 193500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20231107 | 193400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20231107 | 193300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20231107 | 193200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20231107 | 193100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20231107 | 193000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20231107 | 192900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20231107 | 192800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20231107 | 192700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20231107 | 192600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20231107 | 192500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20231107 | 192400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20231107 | 192300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20231107 | 192200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20231107 | 192100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20231107 | 192000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20231107 | 191900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20231107 | 191800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 63 | 20231107 | 191700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20231107 | 191600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20231107 | 191500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20231107 | 191400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20231107 | 191300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20231107 | 191200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20231107 | 191100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20231107 | 191000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20231107 | 190900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20231107 | 190800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20231107 | 190700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20231107 | 190600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20231107 | 190500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20231107 | 190400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20231107 | 190300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20231107 | 190200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20231107 | 190100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20231107 | 190000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20231107 | 185900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20231107 | 185800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20231107 | 185700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20231107 | 185600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20231107 | 185500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20231107 | 185400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20231107 | 185300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20231107 | 185200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20231107 | 185100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20231107 | 185000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20231107 | 184900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20231107 | 184800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 93 | 20231107 | 184700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20231107 | 184600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20231107 | 184500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20231107 | 184400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20231107 | 184300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20231107 | 184200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20231107 | 184100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20231107 | 184000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20231107 | 183900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20231107 | 183800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20231107 | 183700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20231107 | 183600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20231107 | 183500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20231107 | 183400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20231107 | 183300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20231107 | 183200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20231107 | 183100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20231107 | 183000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20231107 | 182900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20231107 | 182800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20231107 | 182700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20231107 | 182600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20231107 | 182500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20231107 | 182400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20231107 | 182300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20231107 | 182200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20231107 | 182100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20231107 | 182000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20231107 | 181900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20231107 | 181800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 123 | 20231107 | 181700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20231107 | 181600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20231107 | 181500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20231107 | 181400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20231107 | 181300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20231107 | 181200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20231107 | 181100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20231107 | 181000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20231107 | 180900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20231107 | 180800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20231107 | 180700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20231107 | 180600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20231107 | 180500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20231107 | 180400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20231107 | 180300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20231107 | 180200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20231107 | 180100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20231107 | 180000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20231107 | 175900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20231107 | 175800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20231107 | 175700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20231107 | 175600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20231107 | 175500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20231107 | 175400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20231107 | 175300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20231107 | 175200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20231107 | 175100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20231107 | 175000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20231107 | 174900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20231107 | 174800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 153 | 20231107 | 174700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20231107 | 174600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20231107 | 174500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20231107 | 174400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20231107 | 174300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20231107 | 174200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20231107 | 174100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20231107 | 174000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20231107 | 173900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20231107 | 173800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20231107 | 173700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20231107 | 173600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20231107 | 173500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20231107 | 173400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20231107 | 173300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20231107 | 173200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20231107 | 173100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20231107 | 173000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20231107 | 172900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20231107 | 172800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20231107 | 172700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20231107 | 172600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20231107 | 172500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20231107 | 172400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20231107 | 172300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20231107 | 172200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20231107 | 172100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20231107 | 172000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20231107 | 171900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20231107 | 171800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 183 | 20231107 | 171700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20231107 | 171600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20231107 | 171500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20231107 | 171400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20231107 | 171300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20231107 | 171200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20231107 | 171100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20231107 | 171000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20231107 | 170900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20231107 | 170800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20231107 | 170700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20231107 | 170600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20231107 | 170500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20231107 | 170400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20231107 | 170300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20231107 | 170200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20231107 | 170100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20231107 | 170000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20231107 | 165900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20231107 | 165800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20231107 | 165700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20231107 | 165600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20231107 | 165500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20231107 | 165400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20231107 | 165300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20231107 | 165200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20231107 | 165100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20231107 | 165000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20231107 | 164900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20231107 | 164800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 213 | 20231107 | 164700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20231107 | 164600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20231107 | 164500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20231107 | 164400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20231107 | 164300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20231107 | 164200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20231107 | 164100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20231107 | 164000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20231107 | 163900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20231107 | 163800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20231107 | 163700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20231107 | 163600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20231107 | 163500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20231107 | 163400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20231107 | 163300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20231107 | 163200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20231107 | 163100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20231107 | 163000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20231107 | 162900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20231107 | 162800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20231107 | 162700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20231107 | 162600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20231107 | 162500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20231107 | 162400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20231107 | 162300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20231107 | 162200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20231107 | 162100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20231107 | 162000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20231107 | 161900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20231107 | 161800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 243 | 20231107 | 161700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20231107 | 161600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20231107 | 161500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20231107 | 161400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20231107 | 161300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20231107 | 161200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20231107 | 161100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20231107 | 161000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20231107 | 160900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20231107 | 160800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20231107 | 160700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20231107 | 160600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20231107 | 160500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20231107 | 160400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 257 | 20231107 | 160300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 258 | 20231107 | 160200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 259 | 20231107 | 160100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 260 | 20231107 | 160000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 261 | 20231107 | 155900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 262 | 20231107 | 155800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 263 | 20231107 | 155700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 264 | 20231107 | 155600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 265 | 20231107 | 155500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 266 | 20231107 | 155400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 267 | 20231107 | 155300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20231107 | 155200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20231107 | 155100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20231107 | 155000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20231107 | 154900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20231107 | 154800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 273 | 20231107 | 154700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20231107 | 154600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20231107 | 154500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20231107 | 154400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20231107 | 154300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 278 | 20231107 | 154200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 279 | 20231107 | 154100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 280 | 20231107 | 154000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 281 | 20231107 | 153900 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 282 | 20231107 | 153800 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 283 | 20231107 | 153700 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 284 | 20231107 | 153600 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 285 | 20231107 | 153500 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 286 | 20231107 | 153400 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 287 | 20231107 | 153300 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 288 | 20231107 | 153200 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 289 | 20231107 | 153100 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 290 | 20231107 | 153000 | 54185682400 | 43250 | 43250 | 43250 | 43250 | 9105 |
| 291 | 20231107 | 152900 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 292 | 20231107 | 152800 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 293 | 20231107 | 152700 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 294 | 20231107 | 152600 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 295 | 20231107 | 152500 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 296 | 20231107 | 152400 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 297 | 20231107 | 152300 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 298 | 20231107 | 152200 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 299 | 20231107 | 152100 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 300 | 20231107 | 152000 | 53791891150 | 43350 | 43350 | 43350 | 43350 | 0 |
| 301 | 20231107 | 151900 | 53791891150 | 43350 | 43450 | 43450 | 43350 | 2831 |
| 302 | 20231107 | 151800 | 53669074400 | 43400 | 43400 | 43450 | 43350 | 2641 |
| 303 | 20231107 | 151700 | 53554434400 | 43400 | 43400 | 43450 | 43400 | 1800 |
| 304 | 20231107 | 151600 | 53476270850 | 43400 | 43400 | 43500 | 43400 | 939 |
| 305 | 20231107 | 151500 | 53435467000 | 43450 | 43450 | 43500 | 43450 | 1448 |
| 306 | 20231107 | 151400 | 53372531150 | 43500 | 43500 | 43550 | 43450 | 1841 |
| 307 | 20231107 | 151300 | 53292438700 | 43450 | 43450 | 43550 | 43400 | 3998 |
| 308 | 20231107 | 151200 | 53118531750 | 43450 | 43400 | 43500 | 43400 | 2493 |
| 309 | 20231107 | 151100 | 53010208850 | 43400 | 43400 | 43500 | 43400 | 1367 |
| 310 | 20231107 | 151000 | 52950795500 | 43400 | 43400 | 43450 | 43350 | 2052 |
| 311 | 20231107 | 150900 | 52861711050 | 43350 | 43450 | 43450 | 43350 | 1312 |
| 312 | 20231107 | 150800 | 52804735800 | 43400 | 43300 | 43450 | 43250 | 1287 |
| 313 | 20231107 | 150700 | 52748973600 | 43300 | 43350 | 43450 | 43250 | 1533 |
| 314 | 20231107 | 150600 | 52682547250 | 43350 | 43450 | 43450 | 43300 | 936 |
| 315 | 20231107 | 150500 | 52641962950 | 43400 | 43500 | 43550 | 43350 | 6316 |
| 316 | 20231107 | 150400 | 52367321650 | 43500 | 43400 | 43500 | 43300 | 3580 |
| 317 | 20231107 | 150300 | 52211897400 | 43350 | 43350 | 43450 | 43250 | 2884 |
| 318 | 20231107 | 150200 | 52086820700 | 43300 | 43250 | 43350 | 43150 | 3733 |
| 319 | 20231107 | 150100 | 51925145700 | 43300 | 43200 | 43300 | 43150 | 3171 |
| 320 | 20231107 | 150000 | 51787950450 | 43200 | 43150 | 43200 | 43150 | 901 |
| 321 | 20231107 | 145900 | 51749040800 | 43150 | 43250 | 43250 | 43150 | 1465 |
| 322 | 20231107 | 145800 | 51685721700 | 43200 | 43300 | 43400 | 43200 | 3333 |
| 323 | 20231107 | 145700 | 51541366200 | 43300 | 43250 | 43350 | 43250 | 2135 |
| 324 | 20231107 | 145600 | 51448855900 | 43250 | 43250 | 43300 | 43150 | 3107 |
| 325 | 20231107 | 145500 | 51314408300 | 43200 | 43100 | 43250 | 43100 | 604 |
| 326 | 20231107 | 145400 | 51288322800 | 43200 | 43150 | 43200 | 43050 | 3915 |
| 327 | 20231107 | 145300 | 51119445150 | 43100 | 43100 | 43200 | 43100 | 695 |
| 328 | 20231107 | 145200 | 51089466450 | 43100 | 43150 | 43200 | 43100 | 924 |
| 329 | 20231107 | 145100 | 51049592900 | 43150 | 43100 | 43200 | 43100 | 561 |
| 330 | 20231107 | 145000 | 51025379900 | 43100 | 43100 | 43200 | 43050 | 1087 |
| 331 | 20231107 | 144900 | 50978491650 | 43100 | 43250 | 43300 | 43100 | 1462 |
| 332 | 20231107 | 144800 | 50915328400 | 43300 | 43100 | 43300 | 43100 | 1396 |
| 333 | 20231107 | 144700 | 50854972900 | 43100 | 43150 | 43200 | 43050 | 2539 |
| 334 | 20231107 | 144600 | 50745552000 | 43150 | 43200 | 43250 | 43150 | 1071 |
| 335 | 20231107 | 144500 | 50699304350 | 43200 | 43250 | 43300 | 43150 | 2836 |
| 336 | 20231107 | 144400 | 50576697850 | 43300 | 43300 | 43300 | 43200 | 1923 |
| 337 | 20231107 | 144300 | 50493509300 | 43250 | 43200 | 43300 | 43100 | 3871 |
| 338 | 20231107 | 144200 | 50326180350 | 43250 | 43100 | 43250 | 43050 | 4505 |
| 339 | 20231107 | 144100 | 50131798050 | 43100 | 42900 | 43100 | 42850 | 6880 |
| 340 | 20231107 | 144000 | 49835908400 | 42900 | 42900 | 42950 | 42850 | 804 |
| 341 | 20231107 | 143900 | 49801419950 | 42950 | 42800 | 42950 | 42800 | 4143 |
| 342 | 20231107 | 143800 | 49623717700 | 42800 | 42800 | 42800 | 42750 | 1396 |
| 343 | 20231107 | 143700 | 49563987450 | 42750 | 42700 | 42800 | 42650 | 2340 |
| 344 | 20231107 | 143600 | 49464015500 | 42700 | 42600 | 42700 | 42600 | 2315 |
| 345 | 20231107 | 143500 | 49365218900 | 42600 | 42550 | 42650 | 42550 | 1249 |
| 346 | 20231107 | 143400 | 49312034850 | 42550 | 42550 | 42600 | 42500 | 493 |
| 347 | 20231107 | 143300 | 49291054200 | 42550 | 42500 | 42600 | 42500 | 977 |
| 348 | 20231107 | 143200 | 49249479400 | 42550 | 42500 | 42550 | 42500 | 695 |
| 349 | 20231107 | 143100 | 49219933900 | 42550 | 42450 | 42600 | 42450 | 1065 |
| 350 | 20231107 | 143000 | 49174644250 | 42450 | 42450 | 42450 | 42400 | 1513 |
| 351 | 20231107 | 142900 | 49110421250 | 42450 | 42400 | 42450 | 42350 | 354 |
| 352 | 20231107 | 142800 | 49095407500 | 42400 | 42500 | 42500 | 42400 | 1346 |
| 353 | 20231107 | 142700 | 49038319700 | 42450 | 42500 | 42500 | 42400 | 1635 |
| 354 | 20231107 | 142600 | 48968957600 | 42450 | 42500 | 42550 | 42450 | 492 |
| 355 | 20231107 | 142500 | 48948048150 | 42500 | 42450 | 42550 | 42450 | 334 |
| 356 | 20231107 | 142400 | 48933850500 | 42400 | 42450 | 42600 | 42400 | 1910 |
| 357 | 20231107 | 142300 | 48852740300 | 42500 | 42450 | 42500 | 42450 | 264 |
| 358 | 20231107 | 142200 | 48841531900 | 42450 | 42500 | 42600 | 42450 | 884 |
| 359 | 20231107 | 142100 | 48803956650 | 42500 | 42450 | 42550 | 42450 | 530 |
| 360 | 20231107 | 142000 | 48781444000 | 42450 | 42400 | 42550 | 42400 | 1299 |
| 361 | 20231107 | 141900 | 48726273950 | 42450 | 42400 | 42450 | 42400 | 541 |
| 362 | 20231107 | 141800 | 48703332350 | 42400 | 42450 | 42500 | 42400 | 1388 |
| 363 | 20231107 | 141700 | 48644413450 | 42450 | 42450 | 42500 | 42450 | 670 |
| 364 | 20231107 | 141600 | 48615963800 | 42450 | 42450 | 42500 | 42450 | 260 |
| 365 | 20231107 | 141500 | 48604922150 | 42450 | 42550 | 42550 | 42450 | 578 |
| 366 | 20231107 | 141400 | 48580363900 | 42500 | 42500 | 42550 | 42450 | 376 |
| 367 | 20231107 | 141300 | 48564381800 | 42500 | 42450 | 42550 | 42450 | 743 |
| 368 | 20231107 | 141200 | 48532818000 | 42500 | 42500 | 42500 | 42450 | 203 |
| 369 | 20231107 | 141100 | 48524199600 | 42500 | 42450 | 42500 | 42450 | 348 |
| 370 | 20231107 | 141000 | 48509424850 | 42450 | 42500 | 42500 | 42450 | 389 |
| 371 | 20231107 | 140900 | 48492907950 | 42500 | 42550 | 42550 | 42450 | 751 |
| 372 | 20231107 | 140800 | 48461006650 | 42500 | 42500 | 42550 | 42450 | 1278 |
| 373 | 20231107 | 140700 | 48406695850 | 42500 | 42550 | 42550 | 42500 | 943 |
| 374 | 20231107 | 140600 | 48366588900 | 42600 | 42550 | 42600 | 42500 | 812 |
| 375 | 20231107 | 140500 | 48332042250 | 42600 | 42550 | 42600 | 42550 | 372 |
| 376 | 20231107 | 140400 | 48316209850 | 42550 | 42500 | 42650 | 42500 | 999 |
| 377 | 20231107 | 140300 | 48273700050 | 42500 | 42650 | 42650 | 42500 | 589 |
| 378 | 20231107 | 140200 | 48248627300 | 42600 | 42450 | 42650 | 42450 | 1136 |
| 379 | 20231107 | 140100 | 48200322950 | 42450 | 42500 | 42550 | 42450 | 1016 |
| 380 | 20231107 | 140000 | 48157138200 | 42500 | 42600 | 42650 | 42500 | 1455 |
| 381 | 20231107 | 135900 | 48095245850 | 42600 | 42600 | 42650 | 42550 | 534 |
| 382 | 20231107 | 135800 | 48072489450 | 42550 | 42550 | 42650 | 42550 | 490 |
| 383 | 20231107 | 135700 | 48051626650 | 42600 | 42550 | 42600 | 42550 | 598 |
| 384 | 20231107 | 135600 | 48026166250 | 42600 | 42700 | 42700 | 42600 | 508 |
| 385 | 20231107 | 135500 | 48004512350 | 42650 | 42600 | 42650 | 42550 | 505 |
| 386 | 20231107 | 135400 | 47982983800 | 42600 | 42600 | 42650 | 42550 | 615 |
| 387 | 20231107 | 135300 | 47956788300 | 42600 | 42600 | 42650 | 42550 | 489 |
| 388 | 20231107 | 135200 | 47935954550 | 42600 | 42550 | 42700 | 42500 | 1324 |
| 389 | 20231107 | 135100 | 47879591450 | 42550 | 42600 | 42600 | 42550 | 469 |
| 390 | 20231107 | 135000 | 47859631900 | 42550 | 42600 | 42600 | 42550 | 997 |
| 391 | 20231107 | 134900 | 47817189050 | 42600 | 42650 | 42700 | 42600 | 976 |
| 392 | 20231107 | 134800 | 47775587850 | 42650 | 42650 | 42700 | 42650 | 615 |
| 393 | 20231107 | 134700 | 47749346100 | 42700 | 42650 | 42700 | 42650 | 671 |
| 394 | 20231107 | 134600 | 47720718600 | 42700 | 42600 | 42700 | 42600 | 827 |
| 395 | 20231107 | 134500 | 47685445550 | 42650 | 42600 | 42650 | 42600 | 722 |
| 396 | 20231107 | 134400 | 47654673200 | 42600 | 42600 | 42650 | 42550 | 305 |
| 397 | 20231107 | 134300 | 47641678650 | 42600 | 42500 | 42650 | 42500 | 1087 |
| 398 | 20231107 | 134200 | 47595433300 | 42500 | 42550 | 42550 | 42500 | 922 |
| 399 | 20231107 | 134100 | 47556242650 | 42500 | 42450 | 42550 | 42450 | 574 |
| 400 | 20231107 | 134000 | 47531843950 | 42450 | 42500 | 42550 | 42450 | 890 |
| 401 | 20231107 | 133900 | 47494044750 | 42500 | 42650 | 42700 | 42500 | 1955 |
| 402 | 20231107 | 133800 | 47410746450 | 42700 | 42700 | 42700 | 42650 | 698 |
| 403 | 20231107 | 133700 | 47380963900 | 42700 | 42700 | 42700 | 42650 | 744 |
| 404 | 20231107 | 133600 | 47349201900 | 42700 | 42600 | 42700 | 42550 | 3017 |
| 405 | 20231107 | 133500 | 47220568000 | 42550 | 42500 | 42600 | 42450 | 1886 |
| 406 | 20231107 | 133400 | 47140365500 | 42450 | 42350 | 42500 | 42350 | 2441 |
| 407 | 20231107 | 133300 | 47036814800 | 42350 | 42350 | 42400 | 42350 | 358 |
| 408 | 20231107 | 133200 | 47021644750 | 42350 | 42300 | 42400 | 42300 | 1189 |
| 409 | 20231107 | 133100 | 46971286450 | 42300 | 42300 | 42400 | 42250 | 1322 |
| 410 | 20231107 | 133000 | 46915318900 | 42250 | 42250 | 42300 | 42250 | 1254 |
| 411 | 20231107 | 132900 | 46862312600 | 42300 | 42250 | 42300 | 42200 | 1389 |
| 412 | 20231107 | 132800 | 46803629600 | 42200 | 42300 | 42300 | 42150 | 1608 |
| 413 | 20231107 | 132700 | 46735780050 | 42200 | 42200 | 42250 | 42150 | 2350 |
| 414 | 20231107 | 132600 | 46636614250 | 42200 | 42300 | 42300 | 42200 | 1948 |
| 415 | 20231107 | 132500 | 46554326200 | 42300 | 42350 | 42400 | 42250 | 2691 |
| 416 | 20231107 | 132400 | 46440429800 | 42350 | 42450 | 42500 | 42350 | 581 |
| 417 | 20231107 | 132300 | 46415787000 | 42450 | 42400 | 42500 | 42400 | 475 |
| 418 | 20231107 | 132200 | 46395639400 | 42350 | 42450 | 42450 | 42350 | 342 |
| 419 | 20231107 | 132100 | 46381140100 | 42400 | 42400 | 42550 | 42350 | 3460 |
| 420 | 20231107 | 132000 | 46234236800 | 42350 | 42450 | 42450 | 42350 | 839 |
| 421 | 20231107 | 131900 | 46198647800 | 42450 | 42400 | 42450 | 42350 | 507 |
| 422 | 20231107 | 131800 | 46177150000 | 42400 | 42400 | 42450 | 42300 | 1035 |
| 423 | 20231107 | 131700 | 46133278450 | 42400 | 42500 | 42550 | 42400 | 1236 |
| 424 | 20231107 | 131600 | 46080786550 | 42550 | 42500 | 42600 | 42500 | 1533 |
| 425 | 20231107 | 131500 | 46015572000 | 42550 | 42550 | 42600 | 42500 | 1951 |
| 426 | 20231107 | 131400 | 45932562100 | 42550 | 42300 | 42650 | 42250 | 6586 |
| 427 | 20231107 | 131300 | 45652633700 | 42250 | 42350 | 42350 | 42250 | 805 |
| 428 | 20231107 | 131200 | 45618579600 | 42300 | 42250 | 42300 | 42200 | 503 |
| 429 | 20231107 | 131100 | 45597325850 | 42350 | 42250 | 42350 | 42050 | 4475 |
| 430 | 20231107 | 131000 | 45408518200 | 42250 | 42250 | 42300 | 42250 | 685 |
| 431 | 20231107 | 130900 | 45379575300 | 42250 | 42300 | 42350 | 42250 | 2226 |
| 432 | 20231107 | 130800 | 45285427250 | 42300 | 42350 | 42350 | 42300 | 1254 |
| 433 | 20231107 | 130700 | 45232334950 | 42350 | 42300 | 42400 | 42300 | 224 |
| 434 | 20231107 | 130600 | 45222849950 | 42300 | 42350 | 42400 | 42300 | 1325 |
| 435 | 20231107 | 130500 | 45166769000 | 42400 | 42400 | 42400 | 42350 | 797 |
| 436 | 20231107 | 130400 | 45133010000 | 42400 | 42400 | 42450 | 42350 | 647 |
| 437 | 20231107 | 130300 | 45105582300 | 42400 | 42400 | 42450 | 42350 | 500 |
| 438 | 20231107 | 130200 | 45084391250 | 42350 | 42350 | 42400 | 42300 | 1024 |
| 439 | 20231107 | 130100 | 45041020950 | 42400 | 42350 | 42400 | 42350 | 192 |
| 440 | 20231107 | 130000 | 45032887950 | 42350 | 42350 | 42450 | 42350 | 435 |
| 441 | 20231107 | 125900 | 45014448000 | 42400 | 42300 | 42400 | 42300 | 479 |
| 442 | 20231107 | 125800 | 44994159900 | 42350 | 42350 | 42400 | 42300 | 952 |
| 443 | 20231107 | 125700 | 44953849300 | 42350 | 42350 | 42400 | 42350 | 331 |
| 444 | 20231107 | 125600 | 44939827000 | 42350 | 42400 | 42400 | 42350 | 331 |
| 445 | 20231107 | 125500 | 44925804350 | 42350 | 42350 | 42400 | 42300 | 501 |
| 446 | 20231107 | 125400 | 44904593200 | 42350 | 42400 | 42450 | 42350 | 2053 |
| 447 | 20231107 | 125300 | 44817538950 | 42400 | 42450 | 42450 | 42400 | 916 |
| 448 | 20231107 | 125200 | 44778660100 | 42450 | 42350 | 42450 | 42350 | 949 |
| 449 | 20231107 | 125100 | 44738411750 | 42400 | 42350 | 42400 | 42350 | 971 |
| 450 | 20231107 | 125000 | 44697256350 | 42400 | 42300 | 42400 | 42200 | 1238 |
| 451 | 20231107 | 124900 | 44644905100 | 42300 | 42350 | 42400 | 42300 | 438 |
| 452 | 20231107 | 124800 | 44626366300 | 42400 | 42400 | 42450 | 42300 | 293 |
| 453 | 20231107 | 124700 | 44613951700 | 42400 | 42500 | 42550 | 42350 | 3407 |
| 454 | 20231107 | 124600 | 44469468450 | 42500 | 42300 | 42500 | 42300 | 938 |
| 455 | 20231107 | 124500 | 44429684550 | 42300 | 42250 | 42400 | 42250 | 797 |
| 456 | 20231107 | 124400 | 44395957850 | 42300 | 42250 | 42300 | 42250 | 444 |
| 457 | 20231107 | 124300 | 44377193650 | 42250 | 42300 | 42300 | 42250 | 604 |
| 458 | 20231107 | 124200 | 44351660550 | 42250 | 42200 | 42300 | 42200 | 565 |
| 459 | 20231107 | 124100 | 44327791300 | 42250 | 42250 | 42300 | 42200 | 501 |
| 460 | 20231107 | 124000 | 44306623200 | 42250 | 42250 | 42300 | 42200 | 887 |
| 461 | 20231107 | 123900 | 44269174750 | 42300 | 42200 | 42300 | 42200 | 518 |
| 462 | 20231107 | 123800 | 44247299600 | 42200 | 42200 | 42300 | 42200 | 443 |
| 463 | 20231107 | 123700 | 44228592050 | 42200 | 42250 | 42300 | 42200 | 1019 |
| 464 | 20231107 | 123600 | 44185546800 | 42300 | 42300 | 42300 | 42250 | 632 |
| 465 | 20231107 | 123500 | 44158835750 | 42300 | 42350 | 42350 | 42250 | 520 |
| 466 | 20231107 | 123400 | 44136839800 | 42350 | 42350 | 42450 | 42350 | 1354 |
| 467 | 20231107 | 123300 | 44079437800 | 42350 | 42300 | 42350 | 42250 | 402 |
| 468 | 20231107 | 123200 | 44062431400 | 42250 | 42250 | 42300 | 42200 | 1363 |
| 469 | 20231107 | 123100 | 44004874250 | 42250 | 42200 | 42300 | 42150 | 480 |
| 470 | 20231107 | 123000 | 43984599400 | 42150 | 42200 | 42200 | 42150 | 848 |
| 471 | 20231107 | 122900 | 43948816300 | 42150 | 42200 | 42200 | 42100 | 1210 |
| 472 | 20231107 | 122800 | 43897816600 | 42250 | 42150 | 42250 | 42150 | 1413 |
| 473 | 20231107 | 122700 | 43838247650 | 42150 | 42150 | 42250 | 42100 | 703 |
| 474 | 20231107 | 122600 | 43808605750 | 42150 | 42250 | 42300 | 42100 | 773 |
| 475 | 20231107 | 122500 | 43776002550 | 42300 | 42100 | 42350 | 42100 | 4283 |
| 476 | 20231107 | 122400 | 43595372900 | 42100 | 42100 | 42150 | 42100 | 870 |
| 477 | 20231107 | 122300 | 43558725950 | 42100 | 42150 | 42200 | 42100 | 814 |
| 478 | 20231107 | 122200 | 43524431550 | 42150 | 42150 | 42200 | 42100 | 380 |
| 479 | 20231107 | 122100 | 43508414450 | 42200 | 42200 | 42250 | 42150 | 1859 |
| 480 | 20231107 | 122000 | 43429975550 | 42150 | 42150 | 42300 | 42100 | 1002 |
| 481 | 20231107 | 121900 | 43387671850 | 42100 | 42200 | 42250 | 42100 | 650 |
| 482 | 20231107 | 121800 | 43360279550 | 42200 | 42050 | 42200 | 42050 | 1520 |
| 483 | 20231107 | 121700 | 43296210250 | 42050 | 42100 | 42150 | 42050 | 1200 |
| 484 | 20231107 | 121600 | 43245692400 | 42150 | 42150 | 42150 | 42050 | 1327 |
| 485 | 20231107 | 121500 | 43189848250 | 42200 | 42150 | 42200 | 42100 | 2200 |
| 486 | 20231107 | 121400 | 43097143500 | 42200 | 42100 | 42200 | 42100 | 1148 |
| 487 | 20231107 | 121300 | 43048759700 | 42100 | 42150 | 42200 | 42100 | 1467 |
| 488 | 20231107 | 121200 | 42986956750 | 42200 | 42050 | 42200 | 42000 | 2591 |
| 489 | 20231107 | 121100 | 42877864300 | 42050 | 42050 | 42100 | 42000 | 883 |
| 490 | 20231107 | 121000 | 42840746750 | 42050 | 42050 | 42100 | 42050 | 1374 |
| 491 | 20231107 | 120900 | 42782967700 | 42050 | 42100 | 42100 | 42050 | 1937 |
| 492 | 20231107 | 120800 | 42701503950 | 42100 | 42150 | 42200 | 42050 | 3522 |
| 493 | 20231107 | 120700 | 42553145600 | 42150 | 42250 | 42250 | 42150 | 978 |
| 494 | 20231107 | 120600 | 42511890800 | 42150 | 42250 | 42250 | 42150 | 1861 |
| 495 | 20231107 | 120500 | 42433327050 | 42200 | 42300 | 42500 | 42200 | 3434 |
| 496 | 20231107 | 120400 | 42287912350 | 42300 | 42450 | 42450 | 42300 | 1335 |
| 497 | 20231107 | 120300 | 42231382200 | 42400 | 42400 | 42450 | 42400 | 255 |
| 498 | 20231107 | 120200 | 42220567950 | 42400 | 42400 | 42450 | 42400 | 1378 |
| 499 | 20231107 | 120100 | 42162135700 | 42400 | 42500 | 42550 | 42400 | 4414 |
| 500 | 20231107 | 120000 | 41974629850 | 42500 | 42500 | 42550 | 42500 | 330 |
| 501 | 20231107 | 115900 | 41960603300 | 42550 | 42550 | 42550 | 42500 | 1021 |
| 502 | 20231107 | 115800 | 41917200050 | 42550 | 42600 | 42650 | 42500 | 1473 |
| 503 | 20231107 | 115700 | 41854513600 | 42550 | 42500 | 42600 | 42500 | 731 |
| 504 | 20231107 | 115600 | 41823426950 | 42500 | 42600 | 42600 | 42500 | 4792 |
| 505 | 20231107 | 115500 | 41619521550 | 42600 | 42600 | 42650 | 42600 | 535 |
| 506 | 20231107 | 115400 | 41596725350 | 42600 | 42650 | 42700 | 42600 | 1667 |
| 507 | 20231107 | 115300 | 41525655900 | 42650 | 42700 | 42700 | 42650 | 599 |
| 508 | 20231107 | 115200 | 41500102500 | 42750 | 42700 | 42750 | 42700 | 998 |
| 509 | 20231107 | 115100 | 41457481750 | 42700 | 42800 | 42850 | 42700 | 1361 |
| 510 | 20231107 | 115000 | 41399269350 | 42750 | 42800 | 42800 | 42750 | 414 |
| 511 | 20231107 | 114900 | 41381565200 | 42800 | 42800 | 42850 | 42750 | 493 |
| 512 | 20231107 | 114800 | 41360480800 | 42750 | 42800 | 42850 | 42750 | 555 |
| 513 | 20231107 | 114700 | 41336728700 | 42750 | 42750 | 42900 | 42750 | 898 |
| 514 | 20231107 | 114600 | 41298324950 | 42800 | 42800 | 42850 | 42750 | 610 |
| 515 | 20231107 | 114500 | 41272226200 | 42800 | 42800 | 42850 | 42800 | 626 |
| 516 | 20231107 | 114400 | 41245426800 | 42850 | 42800 | 42850 | 42750 | 330 |
| 517 | 20231107 | 114300 | 41231299850 | 42850 | 42800 | 42850 | 42750 | 1055 |
| 518 | 20231107 | 114200 | 41186159350 | 42750 | 42650 | 42850 | 42650 | 1395 |
| 519 | 20231107 | 114100 | 41126584700 | 42650 | 42750 | 42800 | 42650 | 1395 |
| 520 | 20231107 | 114000 | 41066987000 | 42750 | 42800 | 42800 | 42750 | 467 |
| 521 | 20231107 | 113900 | 41047015950 | 42800 | 42850 | 42900 | 42800 | 441 |
| 522 | 20231107 | 113800 | 41028121950 | 42850 | 42800 | 42900 | 42700 | 1382 |
| 523 | 20231107 | 113700 | 40968956650 | 42750 | 42650 | 42800 | 42650 | 844 |
| 524 | 20231107 | 113600 | 40932911150 | 42700 | 42600 | 42700 | 42600 | 795 |
| 525 | 20231107 | 113500 | 40899013550 | 42600 | 42650 | 42650 | 42600 | 2309 |
| 526 | 20231107 | 113400 | 40800602850 | 42650 | 42700 | 42750 | 42650 | 2285 |
| 527 | 20231107 | 113300 | 40703083600 | 42700 | 42800 | 42800 | 42700 | 3205 |
| 528 | 20231107 | 113200 | 40566088250 | 42800 | 42800 | 42850 | 42800 | 1012 |
| 529 | 20231107 | 113100 | 40522771850 | 42800 | 42900 | 42900 | 42800 | 1389 |
| 530 | 20231107 | 113000 | 40463275250 | 42850 | 42850 | 42900 | 42850 | 606 |
| 531 | 20231107 | 112900 | 40437297850 | 42900 | 42900 | 42950 | 42850 | 701 |
| 532 | 20231107 | 112800 | 40407222050 | 42900 | 42850 | 42950 | 42850 | 716 |
| 533 | 20231107 | 112700 | 40376519300 | 42900 | 42800 | 42950 | 42800 | 883 |
| 534 | 20231107 | 112600 | 40338663650 | 42850 | 42850 | 42900 | 42800 | 651 |
| 535 | 20231107 | 112500 | 40310769400 | 42850 | 42750 | 42850 | 42750 | 729 |
| 536 | 20231107 | 112400 | 40279555950 | 42800 | 42850 | 42850 | 42750 | 1182 |
| 537 | 20231107 | 112300 | 40228970550 | 42800 | 42850 | 42850 | 42800 | 426 |
| 538 | 20231107 | 112200 | 40210731350 | 42800 | 42800 | 42850 | 42750 | 459 |
| 539 | 20231107 | 112100 | 40191086600 | 42800 | 42800 | 42850 | 42750 | 999 |
| 540 | 20231107 | 112000 | 40148332600 | 42800 | 42750 | 42850 | 42750 | 635 |
| 541 | 20231107 | 111900 | 40121152100 | 42800 | 42750 | 42800 | 42750 | 1007 |
| 542 | 20231107 | 111800 | 40078085450 | 42800 | 42800 | 42900 | 42750 | 4725 |
| 543 | 20231107 | 111700 | 39876035800 | 42850 | 42800 | 42850 | 42750 | 1050 |
| 544 | 20231107 | 111600 | 39831081650 | 42800 | 42900 | 42900 | 42800 | 330 |
| 545 | 20231107 | 111500 | 39816944450 | 42850 | 42800 | 42850 | 42750 | 1290 |
| 546 | 20231107 | 111400 | 39761730450 | 42750 | 42750 | 42800 | 42750 | 771 |
| 547 | 20231107 | 111300 | 39728760350 | 42750 | 42800 | 42850 | 42750 | 955 |
| 548 | 20231107 | 111200 | 39687900050 | 42850 | 42850 | 42850 | 42800 | 715 |
| 549 | 20231107 | 111100 | 39657291650 | 42850 | 42850 | 42900 | 42800 | 711 |
| 550 | 20231107 | 111000 | 39626825950 | 42850 | 42900 | 42900 | 42800 | 1366 |
| 551 | 20231107 | 110900 | 39568278450 | 42900 | 42850 | 43000 | 42850 | 759 |
| 552 | 20231107 | 110800 | 39535706800 | 42850 | 42950 | 43000 | 42850 | 845 |
| 553 | 20231107 | 110700 | 39499441400 | 42950 | 42900 | 43000 | 42850 | 3240 |
| 554 | 20231107 | 110600 | 39360249950 | 42850 | 42950 | 42950 | 42800 | 996 |
| 555 | 20231107 | 110500 | 39317538050 | 42950 | 42800 | 42950 | 42750 | 2756 |
| 556 | 20231107 | 110400 | 39199395850 | 42850 | 42850 | 42850 | 42800 | 655 |
| 557 | 20231107 | 110300 | 39171356450 | 42800 | 42850 | 42900 | 42750 | 3013 |
| 558 | 20231107 | 110200 | 39042372850 | 42850 | 42800 | 42900 | 42800 | 1575 |
| 559 | 20231107 | 110100 | 38974902400 | 42800 | 42850 | 42850 | 42800 | 527 |
| 560 | 20231107 | 110000 | 38952341250 | 42800 | 42850 | 42850 | 42800 | 302 |
| 561 | 20231107 | 105900 | 38939411550 | 42850 | 42850 | 42900 | 42800 | 522 |
| 562 | 20231107 | 105800 | 38917044650 | 42900 | 42800 | 42900 | 42750 | 665 |
| 563 | 20231107 | 105700 | 38888578750 | 42800 | 42900 | 42900 | 42800 | 4407 |
| 564 | 20231107 | 105600 | 38699687350 | 42900 | 42900 | 42950 | 42900 | 648 |
| 565 | 20231107 | 105500 | 38671883950 | 42900 | 42950 | 43000 | 42900 | 663 |
| 566 | 20231107 | 105400 | 38643415400 | 42950 | 42900 | 43000 | 42900 | 503 |
| 567 | 20231107 | 105300 | 38621803700 | 42950 | 42950 | 43000 | 42900 | 839 |
| 568 | 20231107 | 105200 | 38585789350 | 43000 | 43000 | 43000 | 42950 | 578 |
| 569 | 20231107 | 105100 | 38560957350 | 43000 | 42950 | 43000 | 42900 | 793 |
| 570 | 20231107 | 105000 | 38526892650 | 42950 | 42900 | 43000 | 42900 | 827 |
| 571 | 20231107 | 104900 | 38491384900 | 42900 | 43000 | 43000 | 42900 | 811 |
| 572 | 20231107 | 104800 | 38456587200 | 42950 | 43000 | 43000 | 42900 | 709 |
| 573 | 20231107 | 104700 | 38426146000 | 42950 | 42950 | 43000 | 42900 | 834 |
| 574 | 20231107 | 104600 | 38390296400 | 43000 | 42950 | 43000 | 42900 | 759 |
| 575 | 20231107 | 104500 | 38357700150 | 42900 | 42900 | 43000 | 42900 | 691 |
| 576 | 20231107 | 104400 | 38328022150 | 42850 | 42850 | 42950 | 42850 | 1239 |
| 577 | 20231107 | 104300 | 38274890850 | 42900 | 42850 | 42900 | 42850 | 957 |
| 578 | 20231107 | 104200 | 38233876050 | 42850 | 42900 | 42950 | 42850 | 728 |
| 579 | 20231107 | 104100 | 38202668600 | 42900 | 42950 | 43000 | 42900 | 1491 |
| 580 | 20231107 | 104000 | 38138620500 | 43000 | 42850 | 43000 | 42850 | 1061 |
| 581 | 20231107 | 103900 | 38093077650 | 42850 | 42900 | 43000 | 42850 | 1620 |
| 582 | 20231107 | 103800 | 38023587550 | 42900 | 42950 | 42950 | 42900 | 1126 |
| 583 | 20231107 | 103700 | 37975272000 | 42950 | 43000 | 43000 | 42900 | 3517 |
| 584 | 20231107 | 103600 | 37824127650 | 43000 | 43050 | 43050 | 43000 | 1029 |
| 585 | 20231107 | 103500 | 37779872700 | 43000 | 43050 | 43050 | 43000 | 927 |
| 586 | 20231107 | 103400 | 37739984750 | 43050 | 43050 | 43100 | 43000 | 1066 |
| 587 | 20231107 | 103300 | 37694063850 | 43050 | 43100 | 43100 | 43000 | 734 |
| 588 | 20231107 | 103200 | 37662479050 | 43050 | 43050 | 43100 | 43000 | 1902 |
| 589 | 20231107 | 103100 | 37580571450 | 43050 | 43100 | 43100 | 43000 | 1590 |
| 590 | 20231107 | 103000 | 37512120050 | 43150 | 43150 | 43150 | 43050 | 1203 |
| 591 | 20231107 | 102900 | 37460257950 | 43150 | 43050 | 43150 | 43050 | 1654 |
| 592 | 20231107 | 102800 | 37388977350 | 43100 | 42950 | 43100 | 42900 | 1301 |
| 593 | 20231107 | 102700 | 37333005900 | 42950 | 42950 | 43000 | 42900 | 1053 |
| 594 | 20231107 | 102600 | 37287775300 | 42950 | 42800 | 43000 | 42800 | 2539 |
| 595 | 20231107 | 102500 | 37178877650 | 42800 | 42800 | 42900 | 42800 | 1030 |
| 596 | 20231107 | 102400 | 37134742100 | 42800 | 42900 | 42950 | 42750 | 3949 |
| 597 | 20231107 | 102300 | 36965685450 | 42900 | 42850 | 43000 | 42850 | 990 |
| 598 | 20231107 | 102200 | 36923225450 | 42900 | 43000 | 43000 | 42900 | 1406 |
| 599 | 20231107 | 102100 | 36862859100 | 43000 | 42850 | 43000 | 42850 | 1406 |
| 600 | 20231107 | 102000 | 36802517400 | 42850 | 42750 | 42900 | 42750 | 1282 |
| 601 | 20231107 | 101900 | 36747656600 | 42750 | 42700 | 42850 | 42700 | 1747 |
| 602 | 20231107 | 101800 | 36672923600 | 42700 | 42800 | 42850 | 42700 | 2645 |
| 603 | 20231107 | 101700 | 36559817900 | 42800 | 42850 | 42850 | 42600 | 6599 |
| 604 | 20231107 | 101600 | 36277859900 | 42950 | 43100 | 43200 | 42850 | 8754 |
| 605 | 20231107 | 101500 | 35901694950 | 43150 | 43050 | 43150 | 43000 | 1704 |
| 606 | 20231107 | 101400 | 35828307700 | 43000 | 43000 | 43100 | 43000 | 1728 |
| 607 | 20231107 | 101300 | 35753942050 | 43050 | 42950 | 43100 | 42950 | 3834 |
| 608 | 20231107 | 101200 | 35589059850 | 42950 | 43000 | 43000 | 42950 | 1782 |
| 609 | 20231107 | 101100 | 35512491250 | 43000 | 43000 | 43100 | 42950 | 1812 |
| 610 | 20231107 | 101000 | 35434578500 | 42950 | 43050 | 43100 | 42950 | 7481 |
| 611 | 20231107 | 100900 | 35112673300 | 43050 | 43100 | 43150 | 43050 | 2736 |
| 612 | 20231107 | 100800 | 34994863150 | 43100 | 43100 | 43150 | 43050 | 3611 |
| 613 | 20231107 | 100700 | 34839227650 | 43100 | 43150 | 43200 | 43100 | 3839 |
| 614 | 20231107 | 100600 | 34673652750 | 43150 | 43300 | 43300 | 43100 | 5329 |
| 615 | 20231107 | 100500 | 34443508700 | 43300 | 43350 | 43400 | 43250 | 2805 |
| 616 | 20231107 | 100400 | 34322067700 | 43350 | 43400 | 43400 | 43250 | 4645 |
| 617 | 20231107 | 100300 | 34120658050 | 43350 | 43300 | 43550 | 43300 | 4245 |
| 618 | 20231107 | 100200 | 33936538050 | 43300 | 43550 | 43550 | 43300 | 8313 |
| 619 | 20231107 | 100100 | 33575215700 | 43550 | 43600 | 43650 | 43550 | 2419 |
| 620 | 20231107 | 100000 | 33469802100 | 43650 | 43600 | 43700 | 43500 | 5881 |
| 621 | 20231107 | 095900 | 33213540500 | 43650 | 43700 | 43750 | 43600 | 3112 |
| 622 | 20231107 | 095800 | 33077751000 | 43700 | 43700 | 43850 | 43650 | 7303 |
| 623 | 20231107 | 095700 | 32758476500 | 43750 | 43900 | 43900 | 43700 | 2971 |
| 624 | 20231107 | 095600 | 32628382550 | 43900 | 43850 | 43950 | 43800 | 3051 |
| 625 | 20231107 | 095500 | 32494552550 | 43900 | 43900 | 43950 | 43800 | 2897 |
| 626 | 20231107 | 095400 | 32367470850 | 43800 | 43650 | 43900 | 43650 | 3776 |
| 627 | 20231107 | 095300 | 32202148200 | 43700 | 43800 | 43800 | 43650 | 2273 |
| 628 | 20231107 | 095200 | 32102798450 | 43750 | 43700 | 43850 | 43650 | 3132 |
| 629 | 20231107 | 095100 | 31965889700 | 43750 | 43750 | 43800 | 43700 | 2286 |
| 630 | 20231107 | 095000 | 31865959500 | 43750 | 43700 | 43800 | 43700 | 5139 |
| 631 | 20231107 | 094900 | 31641248950 | 43700 | 43850 | 43900 | 43700 | 7752 |
| 632 | 20231107 | 094800 | 31301979550 | 43850 | 43850 | 43900 | 43800 | 2843 |
| 633 | 20231107 | 094700 | 31177405250 | 43850 | 43750 | 43900 | 43600 | 4896 |
| 634 | 20231107 | 094600 | 30963413350 | 43750 | 43600 | 43800 | 43500 | 8538 |
| 635 | 20231107 | 094500 | 30590654950 | 43600 | 43800 | 43900 | 43550 | 9397 |
| 636 | 20231107 | 094400 | 30179931950 | 43850 | 44050 | 44050 | 43750 | 8648 |
| 637 | 20231107 | 094300 | 29800635700 | 44100 | 44000 | 44100 | 43800 | 12456 |
| 638 | 20231107 | 094200 | 29253582400 | 44050 | 44100 | 44150 | 43900 | 13006 |
| 639 | 20231107 | 094100 | 28681061050 | 44100 | 44200 | 44250 | 44100 | 3030 |
| 640 | 20231107 | 094000 | 28547239300 | 44200 | 44250 | 44300 | 44200 | 4608 |
| 641 | 20231107 | 093900 | 28343363000 | 44200 | 44200 | 44250 | 44150 | 2592 |
| 642 | 20231107 | 093800 | 28228819200 | 44200 | 44150 | 44350 | 44100 | 3202 |
| 643 | 20231107 | 093700 | 28087184150 | 44100 | 44200 | 44300 | 44100 | 3207 |
| 644 | 20231107 | 093600 | 27945458850 | 44200 | 44150 | 44350 | 44050 | 6319 |
| 645 | 20231107 | 093500 | 27666147900 | 44100 | 44250 | 44300 | 44100 | 11764 |
| 646 | 20231107 | 093400 | 27146359800 | 44300 | 44500 | 44550 | 44250 | 9081 |
| 647 | 20231107 | 093300 | 26743490600 | 44550 | 44650 | 44650 | 44500 | 5468 |
| 648 | 20231107 | 093200 | 26499844450 | 44650 | 44800 | 44850 | 44500 | 10039 |
| 649 | 20231107 | 093100 | 26051526950 | 44800 | 44750 | 44850 | 44700 | 4122 |
| 650 | 20231107 | 093000 | 25867003600 | 44800 | 44850 | 44900 | 44650 | 8141 |
| 651 | 20231107 | 092900 | 25502839400 | 44850 | 44750 | 44900 | 44750 | 4580 |
| 652 | 20231107 | 092800 | 25297612100 | 44750 | 44750 | 45150 | 44700 | 8154 |
| 653 | 20231107 | 092700 | 24931576750 | 44800 | 44700 | 45300 | 44700 | 36246 |
| 654 | 20231107 | 092600 | 23297990050 | 44750 | 44650 | 44850 | 44450 | 8573 |
| 655 | 20231107 | 092500 | 22915241800 | 44600 | 44650 | 44900 | 44400 | 15686 |
| 656 | 20231107 | 092400 | 22214327600 | 44650 | 44800 | 45000 | 44600 | 7341 |
| 657 | 20231107 | 092300 | 21885580350 | 44750 | 45000 | 45150 | 44700 | 12405 |
| 658 | 20231107 | 092200 | 21328256950 | 45050 | 45400 | 45400 | 44950 | 17555 |
| 659 | 20231107 | 092100 | 20536649850 | 45350 | 45700 | 45750 | 45350 | 13362 |
| 660 | 20231107 | 092000 | 19928034700 | 45650 | 45000 | 45700 | 44950 | 41614 |
| 661 | 20231107 | 091900 | 18043144200 | 45000 | 44800 | 45000 | 44750 | 26069 |
| 662 | 20231107 | 091800 | 16871861000 | 44800 | 44950 | 45000 | 44700 | 23611 |
| 663 | 20231107 | 091700 | 15811299300 | 44950 | 44850 | 45000 | 44800 | 29948 |
| 664 | 20231107 | 091600 | 14465601200 | 44900 | 44350 | 44900 | 44250 | 28714 |
| 665 | 20231107 | 091500 | 13185917150 | 44400 | 44150 | 44450 | 44150 | 25088 |
| 666 | 20231107 | 091400 | 12074200950 | 44150 | 43450 | 44200 | 43400 | 45280 |
| 667 | 20231107 | 091300 | 10086857150 | 43400 | 43450 | 43600 | 43350 | 7169 |
| 668 | 20231107 | 091200 | 9775099250 | 43450 | 43550 | 43650 | 43400 | 3789 |
| 669 | 20231107 | 091100 | 9610219550 | 43600 | 43700 | 43750 | 43600 | 5772 |
| 670 | 20231107 | 091000 | 9358283600 | 43700 | 43550 | 43800 | 43550 | 7314 |
| 671 | 20231107 | 090900 | 9038510050 | 43550 | 43350 | 43600 | 43200 | 6554 |
| 672 | 20231107 | 090800 | 8754187200 | 43350 | 43400 | 43400 | 43150 | 9924 |
| 673 | 20231107 | 090700 | 8324346750 | 43400 | 43100 | 43600 | 43050 | 14874 |
| 674 | 20231107 | 090600 | 7679206500 | 43150 | 43150 | 43300 | 42900 | 11974 |
| 675 | 20231107 | 090500 | 7162909700 | 43150 | 43800 | 43850 | 43150 | 13950 |
| 676 | 20231107 | 090400 | 6556596300 | 43850 | 43850 | 44050 | 43650 | 12237 |
| 677 | 20231107 | 090300 | 6019551350 | 43850 | 43550 | 44100 | 42900 | 32910 |
| 678 | 20231107 | 090200 | 4581061500 | 43550 | 44350 | 44400 | 43450 | 17736 |
| 679 | 20231107 | 090100 | 3799512800 | 44300 | 43600 | 44450 | 43400 | 46739 |
| 680 | 20231107 | 090000 | 1741959100 | 43600 | 43000 | 43600 | 42850 | 40443 |