37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 203300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 3 | 20231107 | 203200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20231107 | 203100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20231107 | 203000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20231107 | 202900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20231107 | 202800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20231107 | 202700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20231107 | 202600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20231107 | 202500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20231107 | 202400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20231107 | 202300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20231107 | 202200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20231107 | 202100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20231107 | 202000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20231107 | 201900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20231107 | 201800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20231107 | 201700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20231107 | 201600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20231107 | 201500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20231107 | 201400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20231107 | 201300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20231107 | 201200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20231107 | 201100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20231107 | 201000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20231107 | 200900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20231107 | 200800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20231107 | 200700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20231107 | 200600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20231107 | 200500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20231107 | 200400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20231107 | 200300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 33 | 20231107 | 200200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20231107 | 200100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20231107 | 200000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20231107 | 195900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20231107 | 195800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20231107 | 195700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20231107 | 195600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20231107 | 195500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20231107 | 195400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20231107 | 195300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20231107 | 195200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20231107 | 195100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20231107 | 195000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20231107 | 194900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20231107 | 194800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20231107 | 194700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20231107 | 194600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20231107 | 194500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20231107 | 194400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20231107 | 194300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20231107 | 194200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20231107 | 194100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20231107 | 194000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20231107 | 193900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20231107 | 193800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20231107 | 193700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20231107 | 193600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20231107 | 193500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20231107 | 193400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20231107 | 193300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 63 | 20231107 | 193200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20231107 | 193100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20231107 | 193000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20231107 | 192900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20231107 | 192800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20231107 | 192700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20231107 | 192600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20231107 | 192500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20231107 | 192400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20231107 | 192300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20231107 | 192200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20231107 | 192100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20231107 | 192000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20231107 | 191900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20231107 | 191800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20231107 | 191700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20231107 | 191600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20231107 | 191500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20231107 | 191400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20231107 | 191300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20231107 | 191200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20231107 | 191100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20231107 | 191000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20231107 | 190900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20231107 | 190800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20231107 | 190700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20231107 | 190600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20231107 | 190500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20231107 | 190400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20231107 | 190300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 93 | 20231107 | 190200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20231107 | 190100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20231107 | 190000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20231107 | 185900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20231107 | 185800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20231107 | 185700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20231107 | 185600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20231107 | 185500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20231107 | 185400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20231107 | 185300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20231107 | 185200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20231107 | 185100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20231107 | 185000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20231107 | 184900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20231107 | 184800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20231107 | 184700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20231107 | 184600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20231107 | 184500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20231107 | 184400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20231107 | 184300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20231107 | 184200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20231107 | 184100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20231107 | 184000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20231107 | 183900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20231107 | 183800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20231107 | 183700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20231107 | 183600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20231107 | 183500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20231107 | 183400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20231107 | 183300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 123 | 20231107 | 183200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20231107 | 183100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20231107 | 183000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20231107 | 182900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20231107 | 182800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20231107 | 182700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20231107 | 182600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20231107 | 182500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20231107 | 182400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20231107 | 182300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20231107 | 182200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20231107 | 182100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20231107 | 182000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20231107 | 181900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20231107 | 181800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20231107 | 181700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20231107 | 181600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20231107 | 181500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20231107 | 181400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20231107 | 181300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20231107 | 181200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20231107 | 181100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20231107 | 181000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20231107 | 180900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20231107 | 180800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20231107 | 180700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20231107 | 180600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20231107 | 180500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20231107 | 180400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20231107 | 180300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 153 | 20231107 | 180200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20231107 | 180100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20231107 | 180000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20231107 | 175900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20231107 | 175800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20231107 | 175700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20231107 | 175600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20231107 | 175500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20231107 | 175400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20231107 | 175300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20231107 | 175200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20231107 | 175100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20231107 | 175000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20231107 | 174900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20231107 | 174800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20231107 | 174700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20231107 | 174600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20231107 | 174500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20231107 | 174400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20231107 | 174300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20231107 | 174200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20231107 | 174100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20231107 | 174000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20231107 | 173900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20231107 | 173800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20231107 | 173700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20231107 | 173600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20231107 | 173500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20231107 | 173400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20231107 | 173300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 183 | 20231107 | 173200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20231107 | 173100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20231107 | 173000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20231107 | 172900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20231107 | 172800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20231107 | 172700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20231107 | 172600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20231107 | 172500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20231107 | 172400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20231107 | 172300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20231107 | 172200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20231107 | 172100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20231107 | 172000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20231107 | 171900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20231107 | 171800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20231107 | 171700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20231107 | 171600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20231107 | 171500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20231107 | 171400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20231107 | 171300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20231107 | 171200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20231107 | 171100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20231107 | 171000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20231107 | 170900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20231107 | 170800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20231107 | 170700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20231107 | 170600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20231107 | 170500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20231107 | 170400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20231107 | 170300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 213 | 20231107 | 170200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20231107 | 170100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20231107 | 170000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20231107 | 165900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20231107 | 165800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20231107 | 165700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20231107 | 165600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20231107 | 165500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20231107 | 165400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20231107 | 165300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20231107 | 165200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20231107 | 165100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20231107 | 165000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20231107 | 164900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20231107 | 164800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20231107 | 164700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20231107 | 164600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20231107 | 164500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20231107 | 164400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20231107 | 164300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20231107 | 164200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20231107 | 164100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20231107 | 164000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20231107 | 163900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20231107 | 163800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20231107 | 163700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20231107 | 163600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20231107 | 163500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20231107 | 163400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20231107 | 163300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 243 | 20231107 | 163200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20231107 | 163100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20231107 | 163000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20231107 | 162900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20231107 | 162800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20231107 | 162700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20231107 | 162600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20231107 | 162500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20231107 | 162400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20231107 | 162300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20231107 | 162200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20231107 | 162100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20231107 | 162000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20231107 | 161900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20231107 | 161800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20231107 | 161700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20231107 | 161600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20231107 | 161500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20231107 | 161400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20231107 | 161300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20231107 | 161200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20231107 | 161100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20231107 | 161000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 266 | 20231107 | 160900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20231107 | 160800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20231107 | 160700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20231107 | 160600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20231107 | 160500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20231107 | 160400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20231107 | 160300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 273 | 20231107 | 160200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20231107 | 160100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20231107 | 160000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20231107 | 155900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 277 | 20231107 | 155800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 278 | 20231107 | 155700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 279 | 20231107 | 155600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 280 | 20231107 | 155500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 281 | 20231107 | 155400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 282 | 20231107 | 155300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 283 | 20231107 | 155200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 284 | 20231107 | 155100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 285 | 20231107 | 155000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 286 | 20231107 | 154900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 287 | 20231107 | 154800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 288 | 20231107 | 154700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 289 | 20231107 | 154600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 290 | 20231107 | 154500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 291 | 20231107 | 154400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 292 | 20231107 | 154300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 293 | 20231107 | 154200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 294 | 20231107 | 154100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 295 | 20231107 | 154000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 296 | 20231107 | 153900 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 297 | 20231107 | 153800 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 298 | 20231107 | 153700 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 299 | 20231107 | 153600 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 300 | 20231107 | 153500 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 301 | 20231107 | 153400 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 302 | 20231107 | 153300 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 303 | 20231107 | 153200 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 304 | 20231107 | 153100 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 0 |
| 305 | 20231107 | 153000 | 7920787200 | 44350 | 44350 | 44350 | 44350 | 1902 |
| 306 | 20231107 | 152900 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 307 | 20231107 | 152800 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 308 | 20231107 | 152700 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 309 | 20231107 | 152600 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 310 | 20231107 | 152500 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 311 | 20231107 | 152400 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 312 | 20231107 | 152300 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 313 | 20231107 | 152200 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 314 | 20231107 | 152100 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 315 | 20231107 | 152000 | 7836433500 | 44500 | 44500 | 44500 | 44500 | 0 |
| 316 | 20231107 | 151900 | 7836433500 | 44500 | 44550 | 44550 | 44500 | 213 |
| 317 | 20231107 | 151800 | 7826944800 | 44500 | 44500 | 44550 | 44450 | 240 |
| 318 | 20231107 | 151700 | 7816265400 | 44450 | 44500 | 44550 | 44450 | 730 |
| 319 | 20231107 | 151600 | 7783756600 | 44500 | 44500 | 44550 | 44500 | 215 |
| 320 | 20231107 | 151500 | 7774184600 | 44550 | 44500 | 44550 | 44500 | 165 |
| 321 | 20231107 | 151400 | 7766838350 | 44500 | 44500 | 44550 | 44500 | 235 |
| 322 | 20231107 | 151300 | 7756373550 | 44500 | 44500 | 44550 | 44450 | 698 |
| 323 | 20231107 | 151200 | 7725308100 | 44500 | 44450 | 44500 | 44450 | 216 |
| 324 | 20231107 | 151100 | 7715699000 | 44450 | 44350 | 44500 | 44350 | 194 |
| 325 | 20231107 | 151000 | 7707075750 | 44350 | 44350 | 44450 | 44350 | 1092 |
| 326 | 20231107 | 150900 | 7658594100 | 44350 | 44350 | 44400 | 44300 | 426 |
| 327 | 20231107 | 150800 | 7639691400 | 44350 | 44350 | 44400 | 44300 | 345 |
| 328 | 20231107 | 150700 | 7624405900 | 44350 | 44350 | 44400 | 44300 | 155 |
| 329 | 20231107 | 150600 | 7617533600 | 44350 | 44350 | 44350 | 44300 | 209 |
| 330 | 20231107 | 150500 | 7608269750 | 44350 | 44300 | 44400 | 44300 | 312 |
| 331 | 20231107 | 150400 | 7594425700 | 44350 | 44250 | 44350 | 44250 | 387 |
| 332 | 20231107 | 150300 | 7577273650 | 44250 | 44400 | 44400 | 44250 | 372 |
| 333 | 20231107 | 150200 | 7560791950 | 44400 | 44400 | 44400 | 44350 | 197 |
| 334 | 20231107 | 150100 | 7552047550 | 44350 | 44400 | 44450 | 44350 | 299 |
| 335 | 20231107 | 150000 | 7538777650 | 44400 | 44350 | 44450 | 44350 | 218 |
| 336 | 20231107 | 145900 | 7529094950 | 44350 | 44450 | 44500 | 44350 | 564 |
| 337 | 20231107 | 145800 | 7504038550 | 44450 | 44500 | 44500 | 44400 | 302 |
| 338 | 20231107 | 145700 | 7490616950 | 44500 | 44500 | 44500 | 44450 | 269 |
| 339 | 20231107 | 145600 | 7478650450 | 44500 | 44550 | 44550 | 44400 | 387 |
| 340 | 20231107 | 145500 | 7461429300 | 44500 | 44500 | 44550 | 44400 | 512 |
| 341 | 20231107 | 145400 | 7438635750 | 44500 | 44450 | 44500 | 44450 | 282 |
| 342 | 20231107 | 145300 | 7426089350 | 44500 | 44500 | 44550 | 44450 | 421 |
| 343 | 20231107 | 145200 | 7407350450 | 44550 | 44500 | 44550 | 44500 | 496 |
| 344 | 20231107 | 145100 | 7385266200 | 44500 | 44500 | 44500 | 44450 | 297 |
| 345 | 20231107 | 145000 | 7372055500 | 44500 | 44500 | 44500 | 44400 | 395 |
| 346 | 20231107 | 144900 | 7354484300 | 44500 | 44500 | 44550 | 44450 | 274 |
| 347 | 20231107 | 144800 | 7342287600 | 44450 | 44450 | 44500 | 44400 | 209 |
| 348 | 20231107 | 144700 | 7332997050 | 44450 | 44500 | 44500 | 44450 | 326 |
| 349 | 20231107 | 144600 | 7318494900 | 44450 | 44500 | 44550 | 44450 | 732 |
| 350 | 20231107 | 144500 | 7285909700 | 44550 | 44600 | 44600 | 44500 | 250 |
| 351 | 20231107 | 144400 | 7274771600 | 44600 | 44550 | 44600 | 44500 | 218 |
| 352 | 20231107 | 144300 | 7265056000 | 44600 | 44500 | 44600 | 44500 | 277 |
| 353 | 20231107 | 144200 | 7252707650 | 44550 | 44550 | 44550 | 44450 | 321 |
| 354 | 20231107 | 144100 | 7238415650 | 44550 | 44500 | 44550 | 44450 | 237 |
| 355 | 20231107 | 144000 | 7227867300 | 44450 | 44500 | 44550 | 44450 | 628 |
| 356 | 20231107 | 143900 | 7199915850 | 44550 | 44600 | 44600 | 44500 | 430 |
| 357 | 20231107 | 143800 | 7180754150 | 44600 | 44550 | 44600 | 44550 | 149 |
| 358 | 20231107 | 143700 | 7174111750 | 44550 | 44550 | 44600 | 44450 | 1121 |
| 359 | 20231107 | 143600 | 7124157050 | 44500 | 44500 | 44550 | 44450 | 475 |
| 360 | 20231107 | 143500 | 7103007100 | 44500 | 44550 | 44550 | 44500 | 203 |
| 361 | 20231107 | 143400 | 7093966500 | 44550 | 44500 | 44550 | 44450 | 285 |
| 362 | 20231107 | 143300 | 7081283600 | 44550 | 44400 | 44550 | 44400 | 295 |
| 363 | 20231107 | 143200 | 7068160100 | 44400 | 44450 | 44500 | 44400 | 270 |
| 364 | 20231107 | 143100 | 7056156100 | 44500 | 44500 | 44550 | 44450 | 341 |
| 365 | 20231107 | 143000 | 7040973600 | 44450 | 44500 | 44550 | 44400 | 245 |
| 366 | 20231107 | 142900 | 7030081000 | 44500 | 44450 | 44500 | 44400 | 305 |
| 367 | 20231107 | 142800 | 7016515650 | 44400 | 44500 | 44500 | 44400 | 322 |
| 368 | 20231107 | 142700 | 7002214050 | 44400 | 44450 | 44550 | 44400 | 420 |
| 369 | 20231107 | 142600 | 6983537950 | 44450 | 44400 | 44550 | 44400 | 319 |
| 370 | 20231107 | 142500 | 6969351650 | 44450 | 44450 | 44500 | 44400 | 268 |
| 371 | 20231107 | 142400 | 6957442500 | 44450 | 44400 | 44500 | 44400 | 471 |
| 372 | 20231107 | 142300 | 6936502400 | 44400 | 44450 | 44450 | 44400 | 238 |
| 373 | 20231107 | 142200 | 6925929150 | 44450 | 44500 | 44500 | 44400 | 338 |
| 374 | 20231107 | 142100 | 6910908500 | 44500 | 44500 | 44500 | 44400 | 302 |
| 375 | 20231107 | 142000 | 6897482300 | 44500 | 44400 | 44500 | 44350 | 421 |
| 376 | 20231107 | 141900 | 6878792150 | 44400 | 44450 | 44500 | 44400 | 152 |
| 377 | 20231107 | 141800 | 6872036400 | 44450 | 44450 | 44450 | 44400 | 216 |
| 378 | 20231107 | 141700 | 6862438000 | 44450 | 44450 | 44500 | 44400 | 456 |
| 379 | 20231107 | 141600 | 6842163000 | 44400 | 44450 | 44450 | 44400 | 170 |
| 380 | 20231107 | 141500 | 6834608250 | 44400 | 44450 | 44500 | 44400 | 343 |
| 381 | 20231107 | 141400 | 6819366200 | 44450 | 44500 | 44500 | 44400 | 374 |
| 382 | 20231107 | 141300 | 6802744900 | 44450 | 44400 | 44500 | 44400 | 271 |
| 383 | 20231107 | 141200 | 6790698900 | 44450 | 44450 | 44500 | 44400 | 259 |
| 384 | 20231107 | 141100 | 6779181400 | 44400 | 44450 | 44450 | 44400 | 365 |
| 385 | 20231107 | 141000 | 6762960500 | 44450 | 44450 | 44450 | 44400 | 248 |
| 386 | 20231107 | 140900 | 6751940500 | 44450 | 44400 | 44450 | 44400 | 311 |
| 387 | 20231107 | 140800 | 6738119100 | 44450 | 44450 | 44450 | 44400 | 468 |
| 388 | 20231107 | 140700 | 6717320000 | 44450 | 44400 | 44450 | 44400 | 320 |
| 389 | 20231107 | 140600 | 6703104300 | 44400 | 44400 | 44450 | 44400 | 338 |
| 390 | 20231107 | 140500 | 6688082450 | 44450 | 44450 | 44450 | 44400 | 260 |
| 391 | 20231107 | 140400 | 6676528200 | 44450 | 44400 | 44500 | 44400 | 550 |
| 392 | 20231107 | 140300 | 6652083150 | 44450 | 44500 | 44500 | 44400 | 525 |
| 393 | 20231107 | 140200 | 6628756850 | 44450 | 44400 | 44450 | 44400 | 238 |
| 394 | 20231107 | 140100 | 6618180850 | 44400 | 44500 | 44500 | 44350 | 1296 |
| 395 | 20231107 | 140000 | 6560614100 | 44500 | 44450 | 44500 | 44450 | 275 |
| 396 | 20231107 | 135900 | 6548383000 | 44450 | 44500 | 44500 | 44450 | 407 |
| 397 | 20231107 | 135800 | 6530281200 | 44500 | 44450 | 44500 | 44450 | 474 |
| 398 | 20231107 | 135700 | 6509191150 | 44450 | 44500 | 44500 | 44450 | 301 |
| 399 | 20231107 | 135600 | 6495807300 | 44450 | 44500 | 44500 | 44450 | 237 |
| 400 | 20231107 | 135500 | 6485264900 | 44500 | 44450 | 44500 | 44400 | 214 |
| 401 | 20231107 | 135400 | 6475748100 | 44450 | 44400 | 44500 | 44400 | 280 |
| 402 | 20231107 | 135300 | 6463301150 | 44500 | 44500 | 44500 | 44400 | 814 |
| 403 | 20231107 | 135200 | 6427114550 | 44450 | 44450 | 44500 | 44450 | 264 |
| 404 | 20231107 | 135100 | 6415369900 | 44450 | 44450 | 44500 | 44400 | 322 |
| 405 | 20231107 | 135000 | 6401059950 | 44450 | 44450 | 44500 | 44450 | 274 |
| 406 | 20231107 | 134900 | 6388873600 | 44450 | 44450 | 44500 | 44400 | 1073 |
| 407 | 20231107 | 134800 | 6341170800 | 44450 | 44500 | 44500 | 44450 | 318 |
| 408 | 20231107 | 134700 | 6327027850 | 44450 | 44450 | 44500 | 44450 | 112 |
| 409 | 20231107 | 134600 | 6322046200 | 44450 | 44450 | 44500 | 44450 | 348 |
| 410 | 20231107 | 134500 | 6306564100 | 44500 | 44450 | 44500 | 44400 | 272 |
| 411 | 20231107 | 134400 | 6294467650 | 44450 | 44450 | 44500 | 44400 | 233 |
| 412 | 20231107 | 134300 | 6284110600 | 44500 | 44450 | 44500 | 44400 | 163 |
| 413 | 20231107 | 134200 | 6276860800 | 44400 | 44300 | 44450 | 44300 | 394 |
| 414 | 20231107 | 134100 | 6259362900 | 44350 | 44350 | 44400 | 44300 | 373 |
| 415 | 20231107 | 134000 | 6242824300 | 44400 | 44350 | 44400 | 44350 | 225 |
| 416 | 20231107 | 133900 | 6232841550 | 44350 | 44350 | 44450 | 44350 | 405 |
| 417 | 20231107 | 133800 | 6214857700 | 44350 | 44450 | 44500 | 44350 | 421 |
| 418 | 20231107 | 133700 | 6196151300 | 44500 | 44450 | 44500 | 44450 | 389 |
| 419 | 20231107 | 133600 | 6178854950 | 44500 | 44450 | 44500 | 44400 | 346 |
| 420 | 20231107 | 133500 | 6163463700 | 44450 | 44450 | 44500 | 44450 | 213 |
| 421 | 20231107 | 133400 | 6153988500 | 44500 | 44400 | 44500 | 44400 | 176 |
| 422 | 20231107 | 133300 | 6146160550 | 44450 | 44400 | 44500 | 44400 | 339 |
| 423 | 20231107 | 133200 | 6131095900 | 44350 | 44400 | 44400 | 44350 | 243 |
| 424 | 20231107 | 133100 | 6120315950 | 44350 | 44400 | 44500 | 44350 | 405 |
| 425 | 20231107 | 133000 | 6102324100 | 44400 | 44400 | 44450 | 44350 | 250 |
| 426 | 20231107 | 132900 | 6091218350 | 44400 | 44400 | 44400 | 44350 | 225 |
| 427 | 20231107 | 132800 | 6081231000 | 44450 | 44450 | 44450 | 44400 | 463 |
| 428 | 20231107 | 132700 | 6060666550 | 44450 | 44400 | 44450 | 44400 | 331 |
| 429 | 20231107 | 132600 | 6045960200 | 44400 | 44450 | 44450 | 44400 | 234 |
| 430 | 20231107 | 132500 | 6035565200 | 44400 | 44450 | 44450 | 44400 | 402 |
| 431 | 20231107 | 132400 | 6017703750 | 44400 | 44400 | 44500 | 44400 | 284 |
| 432 | 20231107 | 132300 | 6005080300 | 44400 | 44450 | 44500 | 44400 | 589 |
| 433 | 20231107 | 132200 | 5978884800 | 44450 | 44450 | 44500 | 44450 | 154 |
| 434 | 20231107 | 132100 | 5972034650 | 44500 | 44450 | 44500 | 44450 | 379 |
| 435 | 20231107 | 132000 | 5955182750 | 44450 | 44450 | 44500 | 44450 | 538 |
| 436 | 20231107 | 131900 | 5931249650 | 44450 | 44400 | 44500 | 44400 | 117 |
| 437 | 20231107 | 131800 | 5926049800 | 44400 | 44400 | 44450 | 44400 | 218 |
| 438 | 20231107 | 131700 | 5916364750 | 44400 | 44400 | 44450 | 44350 | 368 |
| 439 | 20231107 | 131600 | 5900020550 | 44350 | 44350 | 44450 | 44350 | 128 |
| 440 | 20231107 | 131500 | 5894336300 | 44350 | 44400 | 44450 | 44350 | 290 |
| 441 | 20231107 | 131400 | 5881459900 | 44400 | 44300 | 44400 | 44300 | 248 |
| 442 | 20231107 | 131300 | 5870461950 | 44350 | 44300 | 44350 | 44300 | 160 |
| 443 | 20231107 | 131200 | 5863367800 | 44350 | 44300 | 44400 | 44300 | 258 |
| 444 | 20231107 | 131100 | 5851926250 | 44300 | 44350 | 44450 | 44300 | 432 |
| 445 | 20231107 | 131000 | 5832745150 | 44350 | 44350 | 44400 | 44350 | 130 |
| 446 | 20231107 | 130900 | 5826976500 | 44400 | 44350 | 44400 | 44350 | 212 |
| 447 | 20231107 | 130800 | 5817565100 | 44350 | 44350 | 44400 | 44350 | 229 |
| 448 | 20231107 | 130700 | 5807402850 | 44400 | 44400 | 44400 | 44350 | 277 |
| 449 | 20231107 | 130600 | 5795105650 | 44350 | 44400 | 44450 | 44350 | 233 |
| 450 | 20231107 | 130500 | 5784760700 | 44400 | 44450 | 44450 | 44400 | 212 |
| 451 | 20231107 | 130400 | 5775345700 | 44400 | 44400 | 44450 | 44400 | 266 |
| 452 | 20231107 | 130300 | 5763525100 | 44450 | 44450 | 44450 | 44400 | 162 |
| 453 | 20231107 | 130200 | 5756325000 | 44400 | 44400 | 44450 | 44350 | 447 |
| 454 | 20231107 | 130100 | 5736477500 | 44450 | 44450 | 44500 | 44400 | 511 |
| 455 | 20231107 | 130000 | 5713751550 | 44450 | 44400 | 44500 | 44400 | 176 |
| 456 | 20231107 | 125900 | 5705928200 | 44400 | 44400 | 44450 | 44400 | 158 |
| 457 | 20231107 | 125800 | 5698909800 | 44450 | 44450 | 44450 | 44400 | 396 |
| 458 | 20231107 | 125700 | 5681311300 | 44400 | 44450 | 44450 | 44400 | 144 |
| 459 | 20231107 | 125600 | 5674914100 | 44400 | 44450 | 44450 | 44400 | 166 |
| 460 | 20231107 | 125500 | 5667537200 | 44450 | 44400 | 44450 | 44350 | 246 |
| 461 | 20231107 | 125400 | 5656613950 | 44400 | 44400 | 44450 | 44350 | 141 |
| 462 | 20231107 | 125300 | 5650350050 | 44450 | 44350 | 44450 | 44250 | 739 |
| 463 | 20231107 | 125200 | 5617551300 | 44350 | 44400 | 44450 | 44350 | 476 |
| 464 | 20231107 | 125100 | 5596411050 | 44450 | 44350 | 44450 | 44350 | 217 |
| 465 | 20231107 | 125000 | 5586771200 | 44350 | 44350 | 44400 | 44300 | 148 |
| 466 | 20231107 | 124900 | 5580205850 | 44350 | 44450 | 44450 | 44300 | 90 |
| 467 | 20231107 | 124800 | 5576213650 | 44400 | 44400 | 44450 | 44350 | 346 |
| 468 | 20231107 | 124700 | 5560844450 | 44350 | 44200 | 44350 | 44200 | 327 |
| 469 | 20231107 | 124600 | 5546358950 | 44250 | 44250 | 44300 | 44200 | 112 |
| 470 | 20231107 | 124500 | 5541403100 | 44300 | 44400 | 44400 | 44150 | 898 |
| 471 | 20231107 | 124400 | 5501672400 | 44350 | 44300 | 44400 | 44300 | 176 |
| 472 | 20231107 | 124300 | 5493866550 | 44300 | 44400 | 44400 | 44300 | 123 |
| 473 | 20231107 | 124200 | 5488408800 | 44400 | 44350 | 44400 | 44300 | 343 |
| 474 | 20231107 | 124100 | 5473188150 | 44350 | 44350 | 44350 | 44300 | 42 |
| 475 | 20231107 | 124000 | 5471326550 | 44350 | 44250 | 44350 | 44250 | 237 |
| 476 | 20231107 | 123900 | 5460826000 | 44250 | 44450 | 44450 | 44250 | 404 |
| 477 | 20231107 | 123800 | 5442894450 | 44400 | 44350 | 44400 | 44350 | 68 |
| 478 | 20231107 | 123700 | 5439875800 | 44350 | 44450 | 44450 | 44350 | 332 |
| 479 | 20231107 | 123600 | 5425132400 | 44450 | 44350 | 44450 | 44350 | 230 |
| 480 | 20231107 | 123500 | 5414919150 | 44350 | 44400 | 44400 | 44350 | 69 |
| 481 | 20231107 | 123400 | 5411856850 | 44400 | 44450 | 44450 | 44350 | 258 |
| 482 | 20231107 | 123300 | 5400400950 | 44400 | 44300 | 44400 | 44300 | 269 |
| 483 | 20231107 | 123200 | 5388465800 | 44250 | 44350 | 44350 | 44250 | 97 |
| 484 | 20231107 | 123100 | 5384165850 | 44350 | 44300 | 44350 | 44250 | 132 |
| 485 | 20231107 | 123000 | 5378319700 | 44300 | 44150 | 44300 | 44150 | 171 |
| 486 | 20231107 | 122900 | 5370758900 | 44150 | 44050 | 44150 | 44050 | 264 |
| 487 | 20231107 | 122800 | 5359114200 | 44100 | 44150 | 44150 | 44100 | 137 |
| 488 | 20231107 | 122700 | 5353068650 | 44150 | 44100 | 44150 | 44100 | 126 |
| 489 | 20231107 | 122600 | 5347510050 | 44100 | 44150 | 44150 | 44050 | 414 |
| 490 | 20231107 | 122500 | 5329251850 | 44150 | 44150 | 44200 | 44100 | 132 |
| 491 | 20231107 | 122400 | 5323421700 | 44200 | 44300 | 44400 | 44200 | 74 |
| 492 | 20231107 | 122300 | 5320144100 | 44250 | 44200 | 44300 | 44150 | 365 |
| 493 | 20231107 | 122200 | 5303989800 | 44250 | 44300 | 44300 | 44250 | 98 |
| 494 | 20231107 | 122100 | 5299652300 | 44350 | 44250 | 44350 | 44150 | 1037 |
| 495 | 20231107 | 122000 | 5253711600 | 44250 | 44150 | 44300 | 44150 | 186 |
| 496 | 20231107 | 121900 | 5245490350 | 44100 | 44300 | 44300 | 44100 | 209 |
| 497 | 20231107 | 121800 | 5236258450 | 44350 | 44250 | 44350 | 44200 | 237 |
| 498 | 20231107 | 121700 | 5225763150 | 44250 | 44100 | 44250 | 44050 | 139 |
| 499 | 20231107 | 121600 | 5219624900 | 44100 | 44250 | 44250 | 44050 | 404 |
| 500 | 20231107 | 121500 | 5201800200 | 44250 | 44200 | 44250 | 44050 | 681 |
| 501 | 20231107 | 121400 | 5171738250 | 44250 | 44150 | 44300 | 44150 | 634 |
| 502 | 20231107 | 121300 | 5143686400 | 44100 | 44150 | 44200 | 44100 | 502 |
| 503 | 20231107 | 121200 | 5121524850 | 44150 | 44250 | 44300 | 44150 | 158 |
| 504 | 20231107 | 121100 | 5114535250 | 44200 | 44200 | 44250 | 44150 | 92 |
| 505 | 20231107 | 121000 | 5110468950 | 44200 | 44200 | 44250 | 44200 | 752 |
| 506 | 20231107 | 120900 | 5077226700 | 44200 | 44250 | 44300 | 44200 | 211 |
| 507 | 20231107 | 120800 | 5067887200 | 44250 | 44300 | 44450 | 44250 | 400 |
| 508 | 20231107 | 120700 | 5050148250 | 44300 | 44300 | 44350 | 44250 | 383 |
| 509 | 20231107 | 120600 | 5033188150 | 44250 | 44300 | 44350 | 44250 | 320 |
| 510 | 20231107 | 120500 | 5019009950 | 44300 | 44400 | 44450 | 44300 | 489 |
| 511 | 20231107 | 120400 | 4997320650 | 44500 | 44500 | 44550 | 44400 | 433 |
| 512 | 20231107 | 120300 | 4978050100 | 44500 | 44450 | 44550 | 44450 | 167 |
| 513 | 20231107 | 120200 | 4970619050 | 44450 | 44400 | 44500 | 44400 | 243 |
| 514 | 20231107 | 120100 | 4959816350 | 44400 | 44350 | 44450 | 44300 | 181 |
| 515 | 20231107 | 120000 | 4951778650 | 44400 | 44500 | 44550 | 44350 | 222 |
| 516 | 20231107 | 115900 | 4941911900 | 44500 | 44400 | 44550 | 44400 | 304 |
| 517 | 20231107 | 115800 | 4928391200 | 44400 | 44500 | 44550 | 44400 | 274 |
| 518 | 20231107 | 115700 | 4916196600 | 44500 | 44500 | 44550 | 44450 | 478 |
| 519 | 20231107 | 115600 | 4894922900 | 44550 | 44450 | 44550 | 44450 | 193 |
| 520 | 20231107 | 115500 | 4886334600 | 44450 | 44450 | 44550 | 44450 | 256 |
| 521 | 20231107 | 115400 | 4874939850 | 44450 | 44400 | 44500 | 44350 | 317 |
| 522 | 20231107 | 115300 | 4860858650 | 44450 | 44450 | 44550 | 44400 | 338 |
| 523 | 20231107 | 115200 | 4845823600 | 44450 | 44500 | 44500 | 44450 | 193 |
| 524 | 20231107 | 115100 | 4837238800 | 44500 | 44500 | 44550 | 44450 | 454 |
| 525 | 20231107 | 115000 | 4817038950 | 44500 | 44450 | 44550 | 44450 | 440 |
| 526 | 20231107 | 114900 | 4797444750 | 44500 | 44500 | 44550 | 44500 | 126 |
| 527 | 20231107 | 114800 | 4791832600 | 44450 | 44500 | 44550 | 44400 | 215 |
| 528 | 20231107 | 114700 | 4782269700 | 44500 | 44500 | 44550 | 44450 | 588 |
| 529 | 20231107 | 114600 | 4756093750 | 44500 | 44600 | 44600 | 44500 | 215 |
| 530 | 20231107 | 114500 | 4746512150 | 44600 | 44450 | 44600 | 44450 | 322 |
| 531 | 20231107 | 114400 | 4732169100 | 44500 | 44450 | 44550 | 44450 | 241 |
| 532 | 20231107 | 114300 | 4721443450 | 44450 | 44550 | 44550 | 44450 | 272 |
| 533 | 20231107 | 114200 | 4709339750 | 44550 | 44450 | 44550 | 44400 | 207 |
| 534 | 20231107 | 114100 | 4700133150 | 44500 | 44450 | 44500 | 44450 | 308 |
| 535 | 20231107 | 114000 | 4686432900 | 44450 | 44550 | 44550 | 44450 | 357 |
| 536 | 20231107 | 113900 | 4670539650 | 44500 | 44450 | 44600 | 44450 | 1237 |
| 537 | 20231107 | 113800 | 4615437450 | 44400 | 44550 | 44550 | 44400 | 296 |
| 538 | 20231107 | 113700 | 4602262800 | 44500 | 44500 | 44550 | 44450 | 267 |
| 539 | 20231107 | 113600 | 4590380250 | 44500 | 44500 | 44500 | 44450 | 331 |
| 540 | 20231107 | 113500 | 4575653100 | 44450 | 44400 | 44500 | 44400 | 209 |
| 541 | 20231107 | 113400 | 4566354750 | 44400 | 44450 | 44500 | 44400 | 238 |
| 542 | 20231107 | 113300 | 4555775300 | 44450 | 44500 | 44550 | 44450 | 611 |
| 543 | 20231107 | 113200 | 4528587100 | 44450 | 44350 | 44500 | 44350 | 314 |
| 544 | 20231107 | 113100 | 4514629250 | 44350 | 44350 | 44400 | 44300 | 298 |
| 545 | 20231107 | 113000 | 4501413250 | 44400 | 44450 | 44500 | 44350 | 323 |
| 546 | 20231107 | 112900 | 4487065300 | 44450 | 44450 | 44500 | 44300 | 481 |
| 547 | 20231107 | 112800 | 4465698650 | 44400 | 44400 | 44450 | 44400 | 237 |
| 548 | 20231107 | 112700 | 4455169050 | 44400 | 44350 | 44450 | 44300 | 345 |
| 549 | 20231107 | 112600 | 4439854200 | 44300 | 44450 | 44450 | 44300 | 606 |
| 550 | 20231107 | 112500 | 4412940750 | 44400 | 44450 | 44500 | 44400 | 179 |
| 551 | 20231107 | 112400 | 4404980650 | 44450 | 44400 | 44500 | 44400 | 173 |
| 552 | 20231107 | 112300 | 4397294050 | 44350 | 44400 | 44400 | 44300 | 335 |
| 553 | 20231107 | 112200 | 4382427500 | 44400 | 44350 | 44400 | 44350 | 138 |
| 554 | 20231107 | 112100 | 4376301050 | 44350 | 44350 | 44350 | 44250 | 303 |
| 555 | 20231107 | 112000 | 4362878800 | 44400 | 44350 | 44400 | 44250 | 500 |
| 556 | 20231107 | 111900 | 4340718700 | 44300 | 44400 | 44450 | 44300 | 226 |
| 557 | 20231107 | 111800 | 4330690750 | 44350 | 44450 | 44450 | 44350 | 191 |
| 558 | 20231107 | 111700 | 4322203900 | 44450 | 44350 | 44450 | 44350 | 202 |
| 559 | 20231107 | 111600 | 4313233850 | 44350 | 44300 | 44400 | 44300 | 396 |
| 560 | 20231107 | 111500 | 4295669750 | 44300 | 44250 | 44300 | 44250 | 279 |
| 561 | 20231107 | 111400 | 4283312200 | 44250 | 44350 | 44350 | 44250 | 211 |
| 562 | 20231107 | 111300 | 4273960200 | 44350 | 44300 | 44350 | 44300 | 521 |
| 563 | 20231107 | 111200 | 4250869200 | 44350 | 44400 | 44450 | 44300 | 1064 |
| 564 | 20231107 | 111100 | 4203660200 | 44400 | 44550 | 44600 | 44350 | 571 |
| 565 | 20231107 | 111000 | 4178287000 | 44500 | 44400 | 44600 | 44400 | 508 |
| 566 | 20231107 | 110900 | 4155670750 | 44450 | 44400 | 44600 | 44350 | 439 |
| 567 | 20231107 | 110800 | 4136167200 | 44400 | 44350 | 44450 | 44350 | 130 |
| 568 | 20231107 | 110700 | 4130396350 | 44400 | 44350 | 44400 | 44350 | 331 |
| 569 | 20231107 | 110600 | 4115701250 | 44400 | 44400 | 44400 | 44350 | 266 |
| 570 | 20231107 | 110500 | 4103897400 | 44400 | 44600 | 44650 | 44350 | 622 |
| 571 | 20231107 | 110400 | 4076195400 | 44550 | 44500 | 44650 | 44500 | 1075 |
| 572 | 20231107 | 110300 | 4028247850 | 44550 | 44600 | 44600 | 44550 | 275 |
| 573 | 20231107 | 110200 | 4015986200 | 44600 | 44550 | 44600 | 44500 | 209 |
| 574 | 20231107 | 110100 | 4006671000 | 44500 | 44500 | 44600 | 44500 | 423 |
| 575 | 20231107 | 110000 | 3987827600 | 44500 | 44450 | 44550 | 44450 | 742 |
| 576 | 20231107 | 105900 | 3954808500 | 44450 | 44550 | 44550 | 44400 | 683 |
| 577 | 20231107 | 105800 | 3924428800 | 44550 | 44450 | 44550 | 44450 | 308 |
| 578 | 20231107 | 105700 | 3910722700 | 44450 | 44450 | 44550 | 44400 | 267 |
| 579 | 20231107 | 105600 | 3898846700 | 44500 | 44350 | 44500 | 44300 | 569 |
| 580 | 20231107 | 105500 | 3873607550 | 44400 | 44550 | 44550 | 44350 | 463 |
| 581 | 20231107 | 105400 | 3853029600 | 44550 | 44500 | 44550 | 44500 | 352 |
| 582 | 20231107 | 105300 | 3837351750 | 44500 | 44550 | 44600 | 44500 | 587 |
| 583 | 20231107 | 105200 | 3811200750 | 44600 | 44550 | 44600 | 44500 | 237 |
| 584 | 20231107 | 105100 | 3800639250 | 44550 | 44550 | 44600 | 44500 | 408 |
| 585 | 20231107 | 105000 | 3782463550 | 44550 | 44600 | 44600 | 44350 | 452 |
| 586 | 20231107 | 104900 | 3762346750 | 44550 | 44500 | 44600 | 44500 | 227 |
| 587 | 20231107 | 104800 | 3752228850 | 44500 | 44500 | 44600 | 44500 | 385 |
| 588 | 20231107 | 104700 | 3735075050 | 44550 | 44550 | 44600 | 44500 | 276 |
| 589 | 20231107 | 104600 | 3722780700 | 44550 | 44500 | 44550 | 44450 | 749 |
| 590 | 20231107 | 104500 | 3689449750 | 44500 | 44350 | 44500 | 44350 | 440 |
| 591 | 20231107 | 104400 | 3669892000 | 44350 | 44450 | 44450 | 44350 | 488 |
| 592 | 20231107 | 104300 | 3648232650 | 44400 | 44450 | 44450 | 44400 | 250 |
| 593 | 20231107 | 104200 | 3637124050 | 44400 | 44400 | 44450 | 44400 | 286 |
| 594 | 20231107 | 104100 | 3624415400 | 44400 | 44300 | 44450 | 44250 | 1006 |
| 595 | 20231107 | 104000 | 3579789400 | 44350 | 44200 | 44350 | 44200 | 469 |
| 596 | 20231107 | 103900 | 3559018900 | 44200 | 44250 | 44300 | 44150 | 480 |
| 597 | 20231107 | 103800 | 3537787550 | 44250 | 44200 | 44250 | 44100 | 377 |
| 598 | 20231107 | 103700 | 3521133350 | 44150 | 44150 | 44200 | 44150 | 435 |
| 599 | 20231107 | 103600 | 3501922850 | 44150 | 44300 | 44300 | 44150 | 271 |
| 600 | 20231107 | 103500 | 3489942400 | 44300 | 44100 | 44300 | 44050 | 446 |
| 601 | 20231107 | 103400 | 3470240950 | 44100 | 44100 | 44200 | 44100 | 452 |
| 602 | 20231107 | 103300 | 3450293800 | 44100 | 44100 | 44200 | 44100 | 122 |
| 603 | 20231107 | 103200 | 3444906350 | 44150 | 44200 | 44200 | 44050 | 311 |
| 604 | 20231107 | 103100 | 3431180500 | 44150 | 44150 | 44200 | 44100 | 254 |
| 605 | 20231107 | 103000 | 3419964350 | 44150 | 44300 | 44300 | 44050 | 631 |
| 606 | 20231107 | 102900 | 3392132700 | 44250 | 44050 | 44300 | 43950 | 1256 |
| 607 | 20231107 | 102800 | 3336739200 | 44050 | 44000 | 44100 | 44000 | 359 |
| 608 | 20231107 | 102700 | 3320925950 | 44050 | 44050 | 44100 | 44000 | 164 |
| 609 | 20231107 | 102600 | 3313701250 | 44050 | 44050 | 44100 | 44000 | 427 |
| 610 | 20231107 | 102500 | 3294894900 | 44050 | 44050 | 44050 | 44000 | 160 |
| 611 | 20231107 | 102400 | 3287849350 | 44050 | 44050 | 44050 | 44000 | 81 |
| 612 | 20231107 | 102300 | 3284283300 | 44050 | 43900 | 44050 | 43850 | 430 |
| 613 | 20231107 | 102200 | 3265376550 | 43900 | 43950 | 44000 | 43850 | 223 |
| 614 | 20231107 | 102100 | 3255580050 | 44000 | 44050 | 44050 | 43950 | 183 |
| 615 | 20231107 | 102000 | 3247527500 | 44000 | 43900 | 44100 | 43850 | 149 |
| 616 | 20231107 | 101900 | 3240970300 | 43900 | 43900 | 43950 | 43850 | 291 |
| 617 | 20231107 | 101800 | 3228191950 | 43850 | 43900 | 43900 | 43850 | 204 |
| 618 | 20231107 | 101700 | 3219237150 | 43950 | 43750 | 43950 | 43750 | 502 |
| 619 | 20231107 | 101600 | 3197229400 | 43750 | 43850 | 43900 | 43700 | 894 |
| 620 | 20231107 | 101500 | 3158048650 | 43900 | 43900 | 43900 | 43850 | 69 |
| 621 | 20231107 | 101400 | 3155019600 | 43850 | 43900 | 43950 | 43850 | 391 |
| 622 | 20231107 | 101300 | 3137859150 | 43900 | 43950 | 44000 | 43900 | 523 |
| 623 | 20231107 | 101200 | 3114885550 | 43950 | 43950 | 44000 | 43950 | 463 |
| 624 | 20231107 | 101100 | 3094533800 | 44000 | 44000 | 44000 | 43950 | 122 |
| 625 | 20231107 | 101000 | 3089169200 | 44000 | 43950 | 44000 | 43950 | 613 |
| 626 | 20231107 | 100900 | 3062215800 | 44000 | 44250 | 44250 | 43950 | 1584 |
| 627 | 20231107 | 100800 | 2992295150 | 44300 | 44250 | 44300 | 44250 | 117 |
| 628 | 20231107 | 100700 | 2987115350 | 44250 | 44300 | 44350 | 44250 | 616 |
| 629 | 20231107 | 100600 | 2959828550 | 44300 | 44250 | 44350 | 44200 | 800 |
| 630 | 20231107 | 100500 | 2924398000 | 44300 | 44300 | 44300 | 44250 | 263 |
| 631 | 20231107 | 100400 | 2912757500 | 44300 | 44300 | 44350 | 44250 | 542 |
| 632 | 20231107 | 100300 | 2888749900 | 44250 | 44150 | 44300 | 44150 | 1433 |
| 633 | 20231107 | 100200 | 2825390800 | 44150 | 44150 | 44150 | 44050 | 376 |
| 634 | 20231107 | 100100 | 2808813950 | 44100 | 44200 | 44200 | 43950 | 398 |
| 635 | 20231107 | 100000 | 2791259750 | 44100 | 43800 | 44100 | 43800 | 1007 |
| 636 | 20231107 | 095900 | 2747072250 | 43850 | 44000 | 44000 | 43850 | 410 |
| 637 | 20231107 | 095800 | 2729080350 | 43950 | 44050 | 44100 | 43900 | 988 |
| 638 | 20231107 | 095700 | 2685659450 | 44050 | 44000 | 44100 | 44000 | 283 |
| 639 | 20231107 | 095600 | 2673191550 | 44050 | 44100 | 44300 | 44000 | 2635 |
| 640 | 20231107 | 095500 | 2556672900 | 44100 | 44200 | 44200 | 44100 | 177 |
| 641 | 20231107 | 095400 | 2548859300 | 44200 | 44100 | 44200 | 43950 | 1437 |
| 642 | 20231107 | 095300 | 2485552350 | 44100 | 44200 | 44200 | 44050 | 364 |
| 643 | 20231107 | 095200 | 2469500650 | 44200 | 44100 | 44250 | 44100 | 217 |
| 644 | 20231107 | 095100 | 2459912100 | 44100 | 44250 | 44250 | 44100 | 505 |
| 645 | 20231107 | 095000 | 2437590650 | 44200 | 44050 | 44250 | 44050 | 545 |
| 646 | 20231107 | 094900 | 2413565700 | 44150 | 44250 | 44250 | 44000 | 778 |
| 647 | 20231107 | 094800 | 2379247200 | 44150 | 44200 | 44250 | 44050 | 623 |
| 648 | 20231107 | 094700 | 2351737750 | 44250 | 44200 | 44500 | 44150 | 2424 |
| 649 | 20231107 | 094600 | 2244333250 | 44250 | 44150 | 44250 | 44100 | 441 |
| 650 | 20231107 | 094500 | 2224858950 | 44150 | 44150 | 44300 | 44100 | 439 |
| 651 | 20231107 | 094400 | 2205442600 | 44100 | 44050 | 44100 | 44000 | 690 |
| 652 | 20231107 | 094300 | 2175033250 | 44100 | 44100 | 44200 | 43950 | 3824 |
| 653 | 20231107 | 094200 | 2006638800 | 44050 | 44000 | 44150 | 44000 | 1185 |
| 654 | 20231107 | 094100 | 1954464750 | 44050 | 44200 | 44200 | 44000 | 395 |
| 655 | 20231107 | 094000 | 1937045600 | 44200 | 44100 | 44200 | 44100 | 253 |
| 656 | 20231107 | 093900 | 1925881650 | 44100 | 44100 | 44100 | 43950 | 1271 |
| 657 | 20231107 | 093800 | 1869908400 | 44150 | 44450 | 44450 | 44150 | 1036 |
| 658 | 20231107 | 093700 | 1824017350 | 44400 | 44450 | 44450 | 44400 | 1401 |
| 659 | 20231107 | 093600 | 1761777200 | 44550 | 44450 | 44600 | 44400 | 363 |
| 660 | 20231107 | 093500 | 1745629300 | 44450 | 44400 | 44450 | 44400 | 558 |
| 661 | 20231107 | 093400 | 1720846100 | 44400 | 44550 | 44700 | 44400 | 1757 |
| 662 | 20231107 | 093300 | 1642577950 | 44700 | 44400 | 44700 | 44350 | 4327 |
| 663 | 20231107 | 093200 | 1449884350 | 44400 | 44200 | 44400 | 44200 | 3288 |
| 664 | 20231107 | 093100 | 1304151600 | 44200 | 44000 | 44250 | 44000 | 2001 |
| 665 | 20231107 | 093000 | 1215838450 | 44000 | 44100 | 44250 | 43950 | 2906 |
| 666 | 20231107 | 092900 | 1087607950 | 44100 | 44200 | 44200 | 44050 | 1144 |
| 667 | 20231107 | 092800 | 1037133700 | 44200 | 43800 | 44200 | 43800 | 4586 |
| 668 | 20231107 | 092700 | 835353150 | 43750 | 43700 | 43850 | 43600 | 1650 |
| 669 | 20231107 | 092600 | 763078600 | 43700 | 43400 | 43700 | 43400 | 1539 |
| 670 | 20231107 | 092500 | 696060450 | 43400 | 43300 | 43450 | 43300 | 813 |
| 671 | 20231107 | 092400 | 660840250 | 43300 | 43250 | 43350 | 43250 | 248 |
| 672 | 20231107 | 092300 | 650093700 | 43250 | 43250 | 43300 | 43200 | 670 |
| 673 | 20231107 | 092200 | 621112800 | 43250 | 43300 | 43300 | 43250 | 435 |
| 674 | 20231107 | 092100 | 602290550 | 43300 | 43250 | 43400 | 43250 | 286 |
| 675 | 20231107 | 092000 | 589904700 | 43300 | 43250 | 43300 | 43250 | 179 |
| 676 | 20231107 | 091900 | 582162300 | 43200 | 43350 | 43350 | 43200 | 543 |
| 677 | 20231107 | 091800 | 558657900 | 43300 | 43350 | 43400 | 43300 | 404 |
| 678 | 20231107 | 091700 | 541157700 | 43400 | 43500 | 43500 | 43350 | 532 |
| 679 | 20231107 | 091600 | 518038600 | 43500 | 43500 | 43550 | 43450 | 122 |
| 680 | 20231107 | 091500 | 512727150 | 43500 | 43550 | 43650 | 43450 | 514 |
| 681 | 20231107 | 091400 | 490354100 | 43550 | 43600 | 43650 | 43550 | 120 |
| 682 | 20231107 | 091300 | 485123200 | 43600 | 43550 | 43600 | 43450 | 418 |
| 683 | 20231107 | 091200 | 466938600 | 43550 | 43500 | 43550 | 43400 | 863 |
| 684 | 20231107 | 091100 | 429386000 | 43500 | 43550 | 43650 | 43500 | 314 |
| 685 | 20231107 | 091000 | 415713150 | 43550 | 43650 | 43800 | 43550 | 385 |
| 686 | 20231107 | 090900 | 398913450 | 43750 | 43350 | 43750 | 43350 | 299 |
| 687 | 20231107 | 090800 | 385903250 | 43350 | 43750 | 43750 | 43300 | 607 |
| 688 | 20231107 | 090700 | 359547400 | 43750 | 43350 | 43850 | 43350 | 1303 |
| 689 | 20231107 | 090600 | 302658500 | 43350 | 43200 | 43350 | 43200 | 349 |
| 690 | 20231107 | 090500 | 287561150 | 43200 | 43350 | 43350 | 43200 | 994 |
| 691 | 20231107 | 090400 | 244566900 | 43350 | 43050 | 43450 | 43050 | 723 |
| 692 | 20231107 | 090300 | 213322200 | 43100 | 43050 | 43150 | 43000 | 1304 |
| 693 | 20231107 | 090200 | 157191800 | 43000 | 43050 | 43300 | 43000 | 988 |
| 694 | 20231107 | 090100 | 114514850 | 43100 | 43300 | 43350 | 43000 | 828 |
| 695 | 20231107 | 090000 | 78727400 | 43300 | 43950 | 43950 | 43150 | 1649 |