36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 201800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 3 | 20231107 | 201700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20231107 | 201600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20231107 | 201500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20231107 | 201400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20231107 | 201300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20231107 | 201200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20231107 | 201100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20231107 | 201000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20231107 | 200900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20231107 | 200800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20231107 | 200700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20231107 | 200600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20231107 | 200500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20231107 | 200400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20231107 | 200300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20231107 | 200200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20231107 | 200100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20231107 | 200000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20231107 | 195900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20231107 | 195800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20231107 | 195700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20231107 | 195600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20231107 | 195500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20231107 | 195400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20231107 | 195300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20231107 | 195200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20231107 | 195100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20231107 | 195000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20231107 | 194900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20231107 | 194800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 33 | 20231107 | 194700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20231107 | 194600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20231107 | 194500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20231107 | 194400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20231107 | 194300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20231107 | 194200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20231107 | 194100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20231107 | 194000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20231107 | 193900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20231107 | 193800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20231107 | 193700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20231107 | 193600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20231107 | 193500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20231107 | 193400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20231107 | 193300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20231107 | 193200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20231107 | 193100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20231107 | 193000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20231107 | 192900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20231107 | 192800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20231107 | 192700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20231107 | 192600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20231107 | 192500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20231107 | 192400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20231107 | 192300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20231107 | 192200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20231107 | 192100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20231107 | 192000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20231107 | 191900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20231107 | 191800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 63 | 20231107 | 191700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20231107 | 191600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20231107 | 191500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20231107 | 191400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20231107 | 191300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20231107 | 191200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20231107 | 191100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20231107 | 191000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20231107 | 190900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20231107 | 190800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20231107 | 190700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20231107 | 190600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20231107 | 190500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20231107 | 190400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20231107 | 190300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20231107 | 190200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20231107 | 190100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20231107 | 190000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20231107 | 185900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20231107 | 185800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20231107 | 185700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20231107 | 185600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20231107 | 185500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20231107 | 185400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20231107 | 185300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20231107 | 185200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20231107 | 185100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20231107 | 185000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20231107 | 184900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20231107 | 184800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 93 | 20231107 | 184700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20231107 | 184600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20231107 | 184500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20231107 | 184400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20231107 | 184300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20231107 | 184200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20231107 | 184100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20231107 | 184000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20231107 | 183900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20231107 | 183800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20231107 | 183700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20231107 | 183600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20231107 | 183500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20231107 | 183400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20231107 | 183300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20231107 | 183200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20231107 | 183100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20231107 | 183000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20231107 | 182900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20231107 | 182800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20231107 | 182700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20231107 | 182600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20231107 | 182500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20231107 | 182400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20231107 | 182300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20231107 | 182200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20231107 | 182100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20231107 | 182000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20231107 | 181900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20231107 | 181800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 123 | 20231107 | 181700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20231107 | 181600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20231107 | 181500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20231107 | 181400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20231107 | 181300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20231107 | 181200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20231107 | 181100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20231107 | 181000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20231107 | 180900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20231107 | 180800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20231107 | 180700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20231107 | 180600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20231107 | 180500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20231107 | 180400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20231107 | 180300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20231107 | 180200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20231107 | 180100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20231107 | 180000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20231107 | 175900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20231107 | 175800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20231107 | 175700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20231107 | 175600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20231107 | 175500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20231107 | 175400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20231107 | 175300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20231107 | 175200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20231107 | 175100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20231107 | 175000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20231107 | 174900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20231107 | 174800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 153 | 20231107 | 174700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20231107 | 174600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20231107 | 174500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20231107 | 174400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20231107 | 174300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20231107 | 174200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20231107 | 174100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20231107 | 174000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20231107 | 173900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20231107 | 173800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20231107 | 173700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20231107 | 173600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20231107 | 173500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20231107 | 173400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20231107 | 173300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20231107 | 173200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20231107 | 173100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20231107 | 173000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20231107 | 172900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20231107 | 172800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20231107 | 172700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20231107 | 172600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20231107 | 172500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20231107 | 172400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20231107 | 172300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20231107 | 172200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20231107 | 172100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20231107 | 172000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20231107 | 171900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20231107 | 171800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 183 | 20231107 | 171700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20231107 | 171600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20231107 | 171500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20231107 | 171400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20231107 | 171300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20231107 | 171200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20231107 | 171100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20231107 | 171000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20231107 | 170900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20231107 | 170800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20231107 | 170700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20231107 | 170600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20231107 | 170500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20231107 | 170400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20231107 | 170300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20231107 | 170200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20231107 | 170100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20231107 | 170000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20231107 | 165900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20231107 | 165800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20231107 | 165700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20231107 | 165600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20231107 | 165500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20231107 | 165400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20231107 | 165300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20231107 | 165200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20231107 | 165100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20231107 | 165000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20231107 | 164900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20231107 | 164800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 213 | 20231107 | 164700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20231107 | 164600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20231107 | 164500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20231107 | 164400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20231107 | 164300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20231107 | 164200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20231107 | 164100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20231107 | 164000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20231107 | 163900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20231107 | 163800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20231107 | 163700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20231107 | 163600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20231107 | 163500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20231107 | 163400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20231107 | 163300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20231107 | 163200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20231107 | 163100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20231107 | 163000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20231107 | 162900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20231107 | 162800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20231107 | 162700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20231107 | 162600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 235 | 20231107 | 162500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20231107 | 162400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 237 | 20231107 | 162300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 238 | 20231107 | 162200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 239 | 20231107 | 162100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 240 | 20231107 | 162000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 241 | 20231107 | 161900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 242 | 20231107 | 161800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 243 | 20231107 | 161700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 244 | 20231107 | 161600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 245 | 20231107 | 161500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 246 | 20231107 | 161400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 247 | 20231107 | 161300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 248 | 20231107 | 161200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 249 | 20231107 | 161100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 250 | 20231107 | 161000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 251 | 20231107 | 160900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 252 | 20231107 | 160800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 253 | 20231107 | 160700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 254 | 20231107 | 160600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 255 | 20231107 | 160500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 256 | 20231107 | 160400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 257 | 20231107 | 160300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 258 | 20231107 | 160200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 259 | 20231107 | 160100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 260 | 20231107 | 160000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 261 | 20231107 | 155900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 262 | 20231107 | 155800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 263 | 20231107 | 155700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 264 | 20231107 | 155600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 265 | 20231107 | 155500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 266 | 20231107 | 155400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 267 | 20231107 | 155300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 268 | 20231107 | 155200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 269 | 20231107 | 155100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 270 | 20231107 | 155000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 271 | 20231107 | 154900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 272 | 20231107 | 154800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 273 | 20231107 | 154700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 274 | 20231107 | 154600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 275 | 20231107 | 154500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 276 | 20231107 | 154400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 277 | 20231107 | 154300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 278 | 20231107 | 154200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 279 | 20231107 | 154100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 280 | 20231107 | 154000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 281 | 20231107 | 153900 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 282 | 20231107 | 153800 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 283 | 20231107 | 153700 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 284 | 20231107 | 153600 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 285 | 20231107 | 153500 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 286 | 20231107 | 153400 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 287 | 20231107 | 153300 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 288 | 20231107 | 153200 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 289 | 20231107 | 153100 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 290 | 20231107 | 153000 | 5440316700 | 37400 | 37400 | 37400 | 37400 | 4115 |
| 291 | 20231107 | 152900 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 292 | 20231107 | 152800 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 293 | 20231107 | 152700 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 294 | 20231107 | 152600 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 295 | 20231107 | 152500 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 296 | 20231107 | 152400 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 297 | 20231107 | 152300 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 298 | 20231107 | 152200 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 299 | 20231107 | 152100 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 300 | 20231107 | 152000 | 5286415700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 301 | 20231107 | 151900 | 5286415700 | 37550 | 37550 | 37550 | 37400 | 957 |
| 302 | 20231107 | 151800 | 5250532350 | 37550 | 37550 | 37550 | 37450 | 534 |
| 303 | 20231107 | 151700 | 5230512200 | 37550 | 37550 | 37600 | 37500 | 205 |
| 304 | 20231107 | 151600 | 5222818000 | 37550 | 37600 | 37600 | 37550 | 584 |
| 305 | 20231107 | 151500 | 5200874100 | 37600 | 37600 | 37650 | 37600 | 86 |
| 306 | 20231107 | 151400 | 5197640400 | 37600 | 37600 | 37650 | 37550 | 897 |
| 307 | 20231107 | 151300 | 5163913350 | 37650 | 37600 | 37650 | 37600 | 192 |
| 308 | 20231107 | 151200 | 5156688950 | 37650 | 37650 | 37650 | 37600 | 154 |
| 309 | 20231107 | 151100 | 5150891850 | 37650 | 37550 | 37650 | 37550 | 211 |
| 310 | 20231107 | 151000 | 5142958200 | 37700 | 37550 | 37700 | 37550 | 541 |
| 311 | 20231107 | 150900 | 5122604550 | 37550 | 37550 | 37600 | 37550 | 154 |
| 312 | 20231107 | 150800 | 5116816000 | 37550 | 37550 | 37550 | 37550 | 140 |
| 313 | 20231107 | 150700 | 5111559000 | 37550 | 37550 | 37550 | 37500 | 304 |
| 314 | 20231107 | 150600 | 5100145550 | 37550 | 37550 | 37550 | 37550 | 33 |
| 315 | 20231107 | 150500 | 5098906400 | 37550 | 37550 | 37700 | 37500 | 244 |
| 316 | 20231107 | 150400 | 5089726250 | 37550 | 37550 | 37550 | 37550 | 322 |
| 317 | 20231107 | 150300 | 5077635150 | 37550 | 37550 | 37550 | 37500 | 23 |
| 318 | 20231107 | 150200 | 5076771750 | 37700 | 37700 | 37700 | 37700 | 197 |
| 319 | 20231107 | 150100 | 5069344850 | 37700 | 37400 | 37700 | 37400 | 354 |
| 320 | 20231107 | 150000 | 5056015200 | 37550 | 37350 | 37550 | 37350 | 370 |
| 321 | 20231107 | 145900 | 5042170350 | 37350 | 37400 | 37400 | 37350 | 70 |
| 322 | 20231107 | 145800 | 5039552850 | 37400 | 37450 | 37450 | 37400 | 576 |
| 323 | 20231107 | 145700 | 5018001900 | 37500 | 37650 | 37650 | 37500 | 132 |
| 324 | 20231107 | 145600 | 5013044700 | 37650 | 37650 | 37700 | 37650 | 286 |
| 325 | 20231107 | 145500 | 5002276750 | 37650 | 37650 | 37700 | 37600 | 130 |
| 326 | 20231107 | 145400 | 4997388400 | 37650 | 37600 | 37650 | 37600 | 332 |
| 327 | 20231107 | 145300 | 4984898750 | 37600 | 37550 | 37600 | 37550 | 195 |
| 328 | 20231107 | 145200 | 4977571000 | 37550 | 37450 | 37550 | 37450 | 99 |
| 329 | 20231107 | 145100 | 4973857450 | 37400 | 37400 | 37400 | 37400 | 242 |
| 330 | 20231107 | 145000 | 4964806650 | 37400 | 37350 | 37400 | 37350 | 50 |
| 331 | 20231107 | 144900 | 4962937650 | 37400 | 37350 | 37400 | 37350 | 547 |
| 332 | 20231107 | 144800 | 4942505850 | 37400 | 37400 | 37450 | 37400 | 121 |
| 333 | 20231107 | 144700 | 4937980250 | 37400 | 37450 | 37450 | 37400 | 300 |
| 334 | 20231107 | 144600 | 4926758600 | 37450 | 37450 | 37450 | 37450 | 34 |
| 335 | 20231107 | 144500 | 4925485300 | 37500 | 37450 | 37500 | 37450 | 43 |
| 336 | 20231107 | 144400 | 4923874600 | 37450 | 37450 | 37450 | 37450 | 18 |
| 337 | 20231107 | 144300 | 4923200500 | 37450 | 37400 | 37450 | 37400 | 119 |
| 338 | 20231107 | 144200 | 4918746000 | 37350 | 37350 | 37350 | 37350 | 30 |
| 339 | 20231107 | 144100 | 4917625500 | 37350 | 37350 | 37350 | 37350 | 29 |
| 340 | 20231107 | 144000 | 4916542350 | 37350 | 37450 | 37450 | 37350 | 208 |
| 341 | 20231107 | 143900 | 4908764400 | 37450 | 37450 | 37500 | 37450 | 109 |
| 342 | 20231107 | 143800 | 4904678500 | 37450 | 37300 | 37450 | 37300 | 231 |
| 343 | 20231107 | 143700 | 4896037550 | 37300 | 37300 | 37300 | 37300 | 10 |
| 344 | 20231107 | 143600 | 4895664550 | 37300 | 37300 | 37300 | 37300 | 12 |
| 345 | 20231107 | 143500 | 4895216950 | 37300 | 37400 | 37400 | 37300 | 82 |
| 346 | 20231107 | 143400 | 4892154800 | 37400 | 37400 | 37400 | 37300 | 35 |
| 347 | 20231107 | 143300 | 4890846000 | 37300 | 37300 | 37300 | 37250 | 190 |
| 348 | 20231107 | 143200 | 4883759550 | 37250 | 37300 | 37300 | 37250 | 193 |
| 349 | 20231107 | 143100 | 4876561450 | 37300 | 37300 | 37300 | 37250 | 437 |
| 350 | 20231107 | 143000 | 4860261800 | 37250 | 37300 | 37300 | 37250 | 40 |
| 351 | 20231107 | 142900 | 4858771400 | 37250 | 37250 | 37300 | 37250 | 75 |
| 352 | 20231107 | 142800 | 4855977550 | 37250 | 37250 | 37300 | 37250 | 261 |
| 353 | 20231107 | 142700 | 4846255250 | 37250 | 37300 | 37300 | 37250 | 1364 |
| 354 | 20231107 | 142600 | 4795390500 | 37300 | 37350 | 37350 | 37300 | 686 |
| 355 | 20231107 | 142500 | 4769800050 | 37350 | 37350 | 37350 | 37350 | 100 |
| 356 | 20231107 | 142400 | 4766065050 | 37350 | 37350 | 37350 | 37350 | 800 |
| 357 | 20231107 | 142300 | 4736185050 | 37400 | 37400 | 37400 | 37400 | 3351 |
| 358 | 20231107 | 142200 | 4610857650 | 37450 | 37400 | 37450 | 37400 | 119 |
| 359 | 20231107 | 142100 | 4606407000 | 37450 | 37400 | 37450 | 37400 | 7 |
| 360 | 20231107 | 142000 | 4606145100 | 37450 | 37500 | 37500 | 37450 | 217 |
| 361 | 20231107 | 141900 | 4598017800 | 37500 | 37500 | 37500 | 37500 | 149 |
| 362 | 20231107 | 141800 | 4592430300 | 37550 | 37550 | 37550 | 37550 | 302 |
| 363 | 20231107 | 141700 | 4581090200 | 37600 | 37600 | 37600 | 37600 | 1 |
| 364 | 20231107 | 141600 | 4581052600 | 37400 | 37450 | 37450 | 37400 | 553 |
| 365 | 20231107 | 141500 | 4560353000 | 37450 | 37600 | 37600 | 37450 | 152 |
| 366 | 20231107 | 141400 | 4554657600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 367 | 20231107 | 141300 | 4554657600 | 37600 | 37400 | 37600 | 37400 | 5 |
| 368 | 20231107 | 141200 | 4554470300 | 37450 | 37450 | 37450 | 37450 | 492 |
| 369 | 20231107 | 141100 | 4536044900 | 37450 | 37500 | 37500 | 37450 | 268 |
| 370 | 20231107 | 141000 | 4526004850 | 37500 | 37550 | 37550 | 37500 | 618 |
| 371 | 20231107 | 140900 | 4502829000 | 37500 | 37500 | 37500 | 37500 | 104 |
| 372 | 20231107 | 140800 | 4498929000 | 37550 | 37550 | 37550 | 37550 | 15 |
| 373 | 20231107 | 140700 | 4498365750 | 37500 | 37500 | 37500 | 37500 | 6 |
| 374 | 20231107 | 140600 | 4498140750 | 37500 | 37500 | 37500 | 37500 | 113 |
| 375 | 20231107 | 140500 | 4493903250 | 37450 | 37500 | 37500 | 37450 | 105 |
| 376 | 20231107 | 140400 | 4489967400 | 37500 | 37500 | 37500 | 37450 | 496 |
| 377 | 20231107 | 140300 | 4471367450 | 37500 | 37550 | 37550 | 37500 | 120 |
| 378 | 20231107 | 140200 | 4466867400 | 37500 | 37550 | 37550 | 37500 | 125 |
| 379 | 20231107 | 140100 | 4462179050 | 37550 | 37550 | 37550 | 37500 | 12 |
| 380 | 20231107 | 140000 | 4461728900 | 37450 | 37500 | 37500 | 37450 | 870 |
| 381 | 20231107 | 135900 | 4429130400 | 37550 | 37550 | 37550 | 37500 | 60 |
| 382 | 20231107 | 135800 | 4426878950 | 37550 | 37500 | 37550 | 37500 | 227 |
| 383 | 20231107 | 135700 | 4418365600 | 37550 | 37550 | 37550 | 37550 | 152 |
| 384 | 20231107 | 135600 | 4412658000 | 37600 | 37600 | 37600 | 37600 | 280 |
| 385 | 20231107 | 135500 | 4402130000 | 37600 | 37600 | 37600 | 37600 | 2 |
| 386 | 20231107 | 135400 | 4402054800 | 37450 | 37450 | 37450 | 37450 | 300 |
| 387 | 20231107 | 135300 | 4390819800 | 37400 | 37400 | 37400 | 37400 | 0 |
| 388 | 20231107 | 135200 | 4390819800 | 37400 | 37400 | 37400 | 37400 | 23 |
| 389 | 20231107 | 135100 | 4389959600 | 37400 | 37400 | 37450 | 37400 | 55 |
| 390 | 20231107 | 135000 | 4387902500 | 37400 | 37450 | 37450 | 37400 | 145 |
| 391 | 20231107 | 134900 | 4382473750 | 37400 | 37400 | 37450 | 37400 | 2388 |
| 392 | 20231107 | 134800 | 4293156900 | 37450 | 37450 | 37450 | 37450 | 364 |
| 393 | 20231107 | 134700 | 4279525100 | 37500 | 37500 | 37500 | 37500 | 51 |
| 394 | 20231107 | 134600 | 4277612600 | 37500 | 37500 | 37500 | 37500 | 77 |
| 395 | 20231107 | 134500 | 4274725100 | 37500 | 37500 | 37550 | 37500 | 282 |
| 396 | 20231107 | 134400 | 4264148950 | 37550 | 37500 | 37550 | 37500 | 339 |
| 397 | 20231107 | 134300 | 4251429550 | 37500 | 37500 | 37500 | 37500 | 319 |
| 398 | 20231107 | 134200 | 4239467050 | 37500 | 37500 | 37500 | 37500 | 5 |
| 399 | 20231107 | 134100 | 4239279550 | 37500 | 37500 | 37500 | 37500 | 132 |
| 400 | 20231107 | 134000 | 4234329550 | 37500 | 37500 | 37500 | 37500 | 9 |
| 401 | 20231107 | 133900 | 4233992050 | 37500 | 37500 | 37500 | 37500 | 2 |
| 402 | 20231107 | 133800 | 4233917050 | 37500 | 37450 | 37500 | 37400 | 643 |
| 403 | 20231107 | 133700 | 4209832900 | 37500 | 37500 | 37500 | 37450 | 338 |
| 404 | 20231107 | 133600 | 4197169350 | 37450 | 37450 | 37450 | 37450 | 8 |
| 405 | 20231107 | 133500 | 4196869750 | 37400 | 37450 | 37450 | 37400 | 21 |
| 406 | 20231107 | 133400 | 4196084050 | 37400 | 37450 | 37450 | 37400 | 112 |
| 407 | 20231107 | 133300 | 4191889700 | 37400 | 37400 | 37400 | 37400 | 322 |
| 408 | 20231107 | 133200 | 4179846900 | 37400 | 37400 | 37400 | 37300 | 1836 |
| 409 | 20231107 | 133100 | 4111237000 | 37450 | 37450 | 37450 | 37450 | 116 |
| 410 | 20231107 | 133000 | 4106892800 | 37400 | 37400 | 37400 | 37400 | 878 |
| 411 | 20231107 | 132900 | 4074055600 | 37400 | 37400 | 37400 | 37400 | 16 |
| 412 | 20231107 | 132800 | 4073457200 | 37400 | 37450 | 37450 | 37400 | 937 |
| 413 | 20231107 | 132700 | 4038389600 | 37500 | 37550 | 37550 | 37450 | 453 |
| 414 | 20231107 | 132600 | 4021383950 | 37550 | 37550 | 37550 | 37550 | 267 |
| 415 | 20231107 | 132500 | 4011358100 | 37550 | 37550 | 37550 | 37550 | 117 |
| 416 | 20231107 | 132400 | 4006964750 | 37600 | 37500 | 37700 | 37500 | 319 |
| 417 | 20231107 | 132300 | 3994982000 | 37500 | 37500 | 37500 | 37500 | 1 |
| 418 | 20231107 | 132200 | 3994944500 | 37500 | 37500 | 37500 | 37500 | 6 |
| 419 | 20231107 | 132100 | 3994719500 | 37500 | 37500 | 37500 | 37500 | 376 |
| 420 | 20231107 | 132000 | 3980619500 | 37450 | 37500 | 37500 | 37450 | 258 |
| 421 | 20231107 | 131900 | 3970945750 | 37500 | 37500 | 37500 | 37500 | 212 |
| 422 | 20231107 | 131800 | 3962995750 | 37500 | 37500 | 37500 | 37500 | 1 |
| 423 | 20231107 | 131700 | 3962958250 | 37450 | 37500 | 37500 | 37450 | 177 |
| 424 | 20231107 | 131600 | 3956326600 | 37500 | 37500 | 37500 | 37500 | 13 |
| 425 | 20231107 | 131500 | 3955839100 | 37500 | 37500 | 37500 | 37450 | 377 |
| 426 | 20231107 | 131400 | 3941705100 | 37500 | 37500 | 37500 | 37500 | 14 |
| 427 | 20231107 | 131300 | 3941180100 | 37500 | 37500 | 37500 | 37500 | 42 |
| 428 | 20231107 | 131200 | 3939605100 | 37500 | 37450 | 37500 | 37450 | 757 |
| 429 | 20231107 | 131100 | 3911249350 | 37450 | 37550 | 37550 | 37450 | 2212 |
| 430 | 20231107 | 131000 | 3828251650 | 37550 | 37600 | 37600 | 37550 | 384 |
| 431 | 20231107 | 130900 | 3813816750 | 37650 | 37600 | 37650 | 37600 | 403 |
| 432 | 20231107 | 130800 | 3798663900 | 37600 | 37600 | 37600 | 37600 | 241 |
| 433 | 20231107 | 130700 | 3789602300 | 37600 | 37600 | 37600 | 37600 | 227 |
| 434 | 20231107 | 130600 | 3781067100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 435 | 20231107 | 130500 | 3781067100 | 37600 | 37600 | 37650 | 37600 | 142 |
| 436 | 20231107 | 130400 | 3775727400 | 37650 | 37650 | 37650 | 37650 | 106 |
| 437 | 20231107 | 130300 | 3771736500 | 37650 | 37700 | 37700 | 37600 | 810 |
| 438 | 20231107 | 130200 | 3741242050 | 37650 | 37700 | 37700 | 37650 | 53 |
| 439 | 20231107 | 130100 | 3739246450 | 37700 | 37700 | 37700 | 37700 | 290 |
| 440 | 20231107 | 130000 | 3728313450 | 37700 | 37700 | 37700 | 37700 | 214 |
| 441 | 20231107 | 125900 | 3720245650 | 37700 | 37700 | 37700 | 37700 | 2 |
| 442 | 20231107 | 125800 | 3720170250 | 37750 | 37800 | 37800 | 37750 | 155 |
| 443 | 20231107 | 125700 | 3714317150 | 37800 | 37800 | 37800 | 37800 | 142 |
| 444 | 20231107 | 125600 | 3708949550 | 37750 | 37750 | 37750 | 37750 | 143 |
| 445 | 20231107 | 125500 | 3703551300 | 37750 | 37700 | 37750 | 37700 | 633 |
| 446 | 20231107 | 125400 | 3679680550 | 37650 | 37650 | 37650 | 37650 | 80 |
| 447 | 20231107 | 125300 | 3676668550 | 37650 | 37750 | 37750 | 37650 | 1005 |
| 448 | 20231107 | 125200 | 3638777300 | 37750 | 37700 | 37750 | 37700 | 76 |
| 449 | 20231107 | 125100 | 3635908350 | 37700 | 37750 | 37750 | 37700 | 264 |
| 450 | 20231107 | 125000 | 3625944450 | 37750 | 37750 | 37750 | 37750 | 1 |
| 451 | 20231107 | 124900 | 3625906700 | 37800 | 37800 | 37800 | 37800 | 111 |
| 452 | 20231107 | 124800 | 3621710900 | 37800 | 37800 | 37800 | 37750 | 488 |
| 453 | 20231107 | 124700 | 3603273650 | 37750 | 37750 | 37750 | 37750 | 20 |
| 454 | 20231107 | 124600 | 3602518650 | 37850 | 37750 | 37850 | 37750 | 46 |
| 455 | 20231107 | 124500 | 3600781950 | 37750 | 37800 | 37800 | 37750 | 3 |
| 456 | 20231107 | 124400 | 3600668650 | 37800 | 37800 | 37800 | 37800 | 135 |
| 457 | 20231107 | 124300 | 3595565650 | 37750 | 37750 | 37750 | 37750 | 100 |
| 458 | 20231107 | 124200 | 3591790650 | 37700 | 37850 | 37850 | 37700 | 156 |
| 459 | 20231107 | 124100 | 3585904700 | 37800 | 37750 | 37800 | 37750 | 136 |
| 460 | 20231107 | 124000 | 3580770400 | 37750 | 37800 | 37800 | 37750 | 140 |
| 461 | 20231107 | 123900 | 3575485350 | 37750 | 37750 | 37750 | 37700 | 406 |
| 462 | 20231107 | 123800 | 3560168650 | 37750 | 37750 | 37750 | 37750 | 364 |
| 463 | 20231107 | 123700 | 3546427650 | 37700 | 37700 | 37750 | 37700 | 155 |
| 464 | 20231107 | 123600 | 3540581900 | 37700 | 37750 | 37750 | 37700 | 352 |
| 465 | 20231107 | 123500 | 3527298900 | 37700 | 37700 | 37700 | 37700 | 68 |
| 466 | 20231107 | 123400 | 3524735300 | 37850 | 37850 | 37850 | 37850 | 1 |
| 467 | 20231107 | 123300 | 3524697450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 468 | 20231107 | 123200 | 3524697450 | 37600 | 37650 | 37650 | 37600 | 196 |
| 469 | 20231107 | 123100 | 3517321850 | 37700 | 37650 | 37700 | 37650 | 469 |
| 470 | 20231107 | 123000 | 3499641500 | 37600 | 37600 | 37600 | 37600 | 0 |
| 471 | 20231107 | 122900 | 3499641500 | 37600 | 37600 | 37600 | 37600 | 33 |
| 472 | 20231107 | 122800 | 3498400700 | 37600 | 37600 | 37600 | 37600 | 334 |
| 473 | 20231107 | 122700 | 3485842300 | 37600 | 37650 | 37650 | 37550 | 993 |
| 474 | 20231107 | 122600 | 3448474450 | 37650 | 37750 | 37750 | 37650 | 370 |
| 475 | 20231107 | 122500 | 3434526350 | 37750 | 37700 | 37750 | 37700 | 8 |
| 476 | 20231107 | 122400 | 3434224650 | 37750 | 37750 | 37750 | 37750 | 5 |
| 477 | 20231107 | 122300 | 3434035900 | 37750 | 37750 | 37750 | 37750 | 135 |
| 478 | 20231107 | 122200 | 3428939650 | 37750 | 37750 | 37750 | 37750 | 2 |
| 479 | 20231107 | 122100 | 3428864150 | 37750 | 37750 | 37750 | 37750 | 136 |
| 480 | 20231107 | 122000 | 3423730150 | 37750 | 37700 | 37750 | 37700 | 18 |
| 481 | 20231107 | 121900 | 3423050700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 482 | 20231107 | 121800 | 3423050700 | 37700 | 37700 | 37700 | 37700 | 1 |
| 483 | 20231107 | 121700 | 3423013000 | 37700 | 37600 | 37700 | 37600 | 1481 |
| 484 | 20231107 | 121600 | 3367252600 | 37550 | 37600 | 37600 | 37550 | 57 |
| 485 | 20231107 | 121500 | 3365109650 | 37550 | 37550 | 37550 | 37550 | 285 |
| 486 | 20231107 | 121400 | 3354407900 | 37550 | 37550 | 37550 | 37550 | 147 |
| 487 | 20231107 | 121300 | 3348888050 | 37550 | 37550 | 37550 | 37550 | 232 |
| 488 | 20231107 | 121200 | 3340176450 | 37500 | 37500 | 37500 | 37500 | 177 |
| 489 | 20231107 | 121100 | 3333538950 | 37500 | 37500 | 37500 | 37500 | 94 |
| 490 | 20231107 | 121000 | 3330013950 | 37500 | 37600 | 37600 | 37500 | 2319 |
| 491 | 20231107 | 120900 | 3242996600 | 37650 | 37650 | 37650 | 37600 | 65 |
| 492 | 20231107 | 120800 | 3240551850 | 37650 | 37650 | 37650 | 37650 | 527 |
| 493 | 20231107 | 120700 | 3220710300 | 37650 | 37750 | 37750 | 37650 | 1262 |
| 494 | 20231107 | 120600 | 3173157200 | 37700 | 37750 | 37750 | 37700 | 547 |
| 495 | 20231107 | 120500 | 3152516300 | 37750 | 37950 | 37950 | 37750 | 330 |
| 496 | 20231107 | 120400 | 3140051450 | 37750 | 37800 | 37800 | 37750 | 5 |
| 497 | 20231107 | 120300 | 3139862650 | 37750 | 37750 | 37750 | 37750 | 740 |
| 498 | 20231107 | 120200 | 3111927650 | 37750 | 37850 | 37850 | 37750 | 1424 |
| 499 | 20231107 | 120100 | 3058091550 | 37850 | 37900 | 37900 | 37850 | 1495 |
| 500 | 20231107 | 120000 | 3001453600 | 37900 | 37950 | 37950 | 37900 | 2 |
| 501 | 20231107 | 115900 | 3001377750 | 37950 | 37950 | 37950 | 37950 | 88 |
| 502 | 20231107 | 115800 | 2998038150 | 37950 | 37900 | 37950 | 37900 | 160 |
| 503 | 20231107 | 115700 | 2991968800 | 37950 | 37950 | 37950 | 37950 | 401 |
| 504 | 20231107 | 115600 | 2976750850 | 38000 | 38000 | 38000 | 38000 | 10 |
| 505 | 20231107 | 115500 | 2976370850 | 38000 | 38000 | 38000 | 38000 | 100 |
| 506 | 20231107 | 115400 | 2972570850 | 38000 | 37950 | 38000 | 37950 | 122 |
| 507 | 20231107 | 115300 | 2967940700 | 38000 | 38000 | 38000 | 37950 | 65 |
| 508 | 20231107 | 115200 | 2965470750 | 37950 | 37950 | 37950 | 37950 | 1 |
| 509 | 20231107 | 115100 | 2965432800 | 37950 | 37850 | 37950 | 37850 | 589 |
| 510 | 20231107 | 115000 | 2943128150 | 37850 | 37950 | 37950 | 37850 | 274 |
| 511 | 20231107 | 114900 | 2932756250 | 37850 | 37900 | 37950 | 37850 | 1228 |
| 512 | 20231107 | 114800 | 2886229350 | 37900 | 37900 | 37950 | 37900 | 229 |
| 513 | 20231107 | 114700 | 2877544700 | 37950 | 38000 | 38000 | 37950 | 1781 |
| 514 | 20231107 | 114600 | 2809897450 | 38050 | 38100 | 38100 | 38000 | 2547 |
| 515 | 20231107 | 114500 | 2713078000 | 38100 | 38100 | 38100 | 38100 | 36 |
| 516 | 20231107 | 114400 | 2711706400 | 38100 | 38100 | 38100 | 38100 | 100 |
| 517 | 20231107 | 114300 | 2707896400 | 38100 | 38100 | 38100 | 38100 | 927 |
| 518 | 20231107 | 114200 | 2672577700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 519 | 20231107 | 114100 | 2672577700 | 38150 | 38150 | 38200 | 38150 | 176 |
| 520 | 20231107 | 114000 | 2665863250 | 38150 | 38200 | 38200 | 38150 | 144 |
| 521 | 20231107 | 113900 | 2660366050 | 38250 | 38250 | 38250 | 38250 | 0 |
| 522 | 20231107 | 113800 | 2660366050 | 38250 | 38200 | 38250 | 38100 | 709 |
| 523 | 20231107 | 113700 | 2633298100 | 38100 | 38150 | 38150 | 38100 | 200 |
| 524 | 20231107 | 113600 | 2625677950 | 38200 | 38200 | 38200 | 38200 | 154 |
| 525 | 20231107 | 113500 | 2619795150 | 38200 | 38150 | 38200 | 38100 | 1360 |
| 526 | 20231107 | 113400 | 2567923300 | 38200 | 38200 | 38200 | 38200 | 132 |
| 527 | 20231107 | 113300 | 2562880900 | 38200 | 38200 | 38200 | 38200 | 121 |
| 528 | 20231107 | 113200 | 2558258700 | 38200 | 38200 | 38200 | 38200 | 3 |
| 529 | 20231107 | 113100 | 2558144100 | 38200 | 38200 | 38200 | 38200 | 2 |
| 530 | 20231107 | 113000 | 2558067700 | 38150 | 38150 | 38150 | 38150 | 276 |
| 531 | 20231107 | 112900 | 2547538300 | 38200 | 38200 | 38200 | 38200 | 367 |
| 532 | 20231107 | 112800 | 2533518900 | 38200 | 38250 | 38250 | 38200 | 117 |
| 533 | 20231107 | 112700 | 2529049350 | 38250 | 38250 | 38250 | 38200 | 101 |
| 534 | 20231107 | 112600 | 2525189600 | 38250 | 38300 | 38300 | 38200 | 243 |
| 535 | 20231107 | 112500 | 2515895300 | 38300 | 38300 | 38300 | 38300 | 320 |
| 536 | 20231107 | 112400 | 2503639300 | 38250 | 38250 | 38250 | 38250 | 10 |
| 537 | 20231107 | 112300 | 2503256800 | 38250 | 38300 | 38300 | 38250 | 229 |
| 538 | 20231107 | 112200 | 2494491600 | 38300 | 38300 | 38300 | 38300 | 1 |
| 539 | 20231107 | 112100 | 2494453300 | 38250 | 38250 | 38250 | 38250 | 0 |
| 540 | 20231107 | 112000 | 2494453300 | 38250 | 38250 | 38250 | 38250 | 1 |
| 541 | 20231107 | 111900 | 2494415050 | 38250 | 38250 | 38250 | 38250 | 81 |
| 542 | 20231107 | 111800 | 2491316800 | 38250 | 38250 | 38250 | 38200 | 865 |
| 543 | 20231107 | 111700 | 2458231100 | 38250 | 38250 | 38250 | 38250 | 13 |
| 544 | 20231107 | 111600 | 2457733850 | 38250 | 38250 | 38250 | 38250 | 570 |
| 545 | 20231107 | 111500 | 2435931350 | 38250 | 38250 | 38250 | 38250 | 8 |
| 546 | 20231107 | 111400 | 2435625350 | 38250 | 38300 | 38300 | 38250 | 106 |
| 547 | 20231107 | 111300 | 2431565800 | 38300 | 38250 | 38300 | 38250 | 119 |
| 548 | 20231107 | 111200 | 2427013950 | 38250 | 38300 | 38300 | 38250 | 185 |
| 549 | 20231107 | 111100 | 2419929350 | 38300 | 38400 | 38400 | 38300 | 599 |
| 550 | 20231107 | 111000 | 2396977150 | 38400 | 38450 | 38450 | 38400 | 209 |
| 551 | 20231107 | 110900 | 2388950000 | 38500 | 38500 | 38500 | 38450 | 47 |
| 552 | 20231107 | 110800 | 2387141000 | 38450 | 38450 | 38450 | 38450 | 99 |
| 553 | 20231107 | 110700 | 2383334450 | 38450 | 38400 | 38450 | 38400 | 117 |
| 554 | 20231107 | 110600 | 2378836600 | 38450 | 38450 | 38450 | 38450 | 2 |
| 555 | 20231107 | 110500 | 2378759700 | 38450 | 38450 | 38450 | 38450 | 2 |
| 556 | 20231107 | 110400 | 2378682800 | 38500 | 38500 | 38500 | 38500 | 1 |
| 557 | 20231107 | 110300 | 2378644300 | 38400 | 38400 | 38400 | 38400 | 30 |
| 558 | 20231107 | 110200 | 2377492300 | 38350 | 38350 | 38350 | 38350 | 9 |
| 559 | 20231107 | 110100 | 2377147150 | 38350 | 38400 | 38400 | 38350 | 156 |
| 560 | 20231107 | 110000 | 2371158600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 561 | 20231107 | 105900 | 2371158600 | 38350 | 38300 | 38350 | 38300 | 53 |
| 562 | 20231107 | 105800 | 2369126200 | 38350 | 38300 | 38500 | 38300 | 65 |
| 563 | 20231107 | 105700 | 2366628050 | 38350 | 38350 | 38350 | 38350 | 267 |
| 564 | 20231107 | 105600 | 2356388600 | 38350 | 38350 | 38350 | 38350 | 305 |
| 565 | 20231107 | 105500 | 2344691850 | 38350 | 38350 | 38350 | 38350 | 319 |
| 566 | 20231107 | 105400 | 2332458200 | 38500 | 38500 | 38500 | 38500 | 1 |
| 567 | 20231107 | 105300 | 2332419700 | 38300 | 38300 | 38300 | 38300 | 70 |
| 568 | 20231107 | 105200 | 2329738700 | 38300 | 38300 | 38300 | 38250 | 312 |
| 569 | 20231107 | 105100 | 2317789350 | 38300 | 38300 | 38300 | 38300 | 128 |
| 570 | 20231107 | 105000 | 2312886950 | 38500 | 38500 | 38500 | 38300 | 472 |
| 571 | 20231107 | 104900 | 2294727850 | 38500 | 38500 | 38500 | 38500 | 31 |
| 572 | 20231107 | 104800 | 2293534350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 573 | 20231107 | 104700 | 2293534350 | 38400 | 38400 | 38400 | 38400 | 555 |
| 574 | 20231107 | 104600 | 2272222350 | 38400 | 38450 | 38450 | 38400 | 13 |
| 575 | 20231107 | 104500 | 2271722850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 576 | 20231107 | 104400 | 2271722850 | 38400 | 38400 | 38400 | 38200 | 492 |
| 577 | 20231107 | 104300 | 2252888700 | 38400 | 38400 | 38400 | 38400 | 16 |
| 578 | 20231107 | 104200 | 2252274300 | 38400 | 38400 | 38400 | 38400 | 12 |
| 579 | 20231107 | 104100 | 2251813500 | 38400 | 38300 | 38400 | 38300 | 4 |
| 580 | 20231107 | 104000 | 2251660200 | 38300 | 38300 | 38350 | 38300 | 534 |
| 581 | 20231107 | 103900 | 2231202700 | 38350 | 38350 | 38400 | 38350 | 162 |
| 582 | 20231107 | 103800 | 2224989900 | 38400 | 38400 | 38400 | 38400 | 85 |
| 583 | 20231107 | 103700 | 2221725900 | 38400 | 38400 | 38400 | 38300 | 1386 |
| 584 | 20231107 | 103600 | 2168597150 | 38400 | 38500 | 38500 | 38400 | 3127 |
| 585 | 20231107 | 103500 | 2048308700 | 38550 | 38550 | 38550 | 38550 | 557 |
| 586 | 20231107 | 103400 | 2026836350 | 38550 | 38550 | 38550 | 38550 | 84 |
| 587 | 20231107 | 103300 | 2023598150 | 38600 | 38550 | 38600 | 38550 | 60 |
| 588 | 20231107 | 103200 | 2021283900 | 38550 | 38550 | 38550 | 38550 | 0 |
| 589 | 20231107 | 103100 | 2021283900 | 38550 | 38550 | 38550 | 38550 | 182 |
| 590 | 20231107 | 103000 | 2014267800 | 38600 | 38650 | 38650 | 38550 | 1887 |
| 591 | 20231107 | 102900 | 1941433050 | 38650 | 38750 | 38750 | 38600 | 1770 |
| 592 | 20231107 | 102800 | 1872984700 | 38700 | 38750 | 38750 | 38700 | 122 |
| 593 | 20231107 | 102700 | 1868263050 | 38750 | 38750 | 38750 | 38700 | 100 |
| 594 | 20231107 | 102600 | 1864392050 | 38750 | 38700 | 38750 | 38700 | 114 |
| 595 | 20231107 | 102500 | 1859977450 | 38700 | 38700 | 38700 | 38700 | 153 |
| 596 | 20231107 | 102400 | 1854056350 | 38700 | 38700 | 38700 | 38700 | 3 |
| 597 | 20231107 | 102300 | 1853940250 | 38700 | 38650 | 38750 | 38650 | 27 |
| 598 | 20231107 | 102200 | 1852896550 | 38750 | 38700 | 38750 | 38650 | 780 |
| 599 | 20231107 | 102100 | 1822741500 | 38650 | 38700 | 38700 | 38650 | 4 |
| 600 | 20231107 | 102000 | 1822586800 | 38700 | 38700 | 38700 | 38700 | 14 |
| 601 | 20231107 | 101900 | 1822045000 | 38700 | 38700 | 38700 | 38700 | 238 |
| 602 | 20231107 | 101800 | 1812834400 | 38700 | 38700 | 38700 | 38700 | 12 |
| 603 | 20231107 | 101700 | 1812370000 | 38700 | 38700 | 38700 | 38700 | 190 |
| 604 | 20231107 | 101600 | 1805017000 | 38700 | 38700 | 38700 | 38700 | 22 |
| 605 | 20231107 | 101500 | 1804165600 | 38800 | 38800 | 38800 | 38800 | 20 |
| 606 | 20231107 | 101400 | 1803389600 | 38650 | 38750 | 38750 | 38650 | 305 |
| 607 | 20231107 | 101300 | 1791597750 | 38750 | 38600 | 38750 | 38600 | 65 |
| 608 | 20231107 | 101200 | 1789082800 | 38700 | 38700 | 38700 | 38650 | 613 |
| 609 | 20231107 | 101100 | 1765390000 | 38650 | 38700 | 38700 | 38650 | 896 |
| 610 | 20231107 | 101000 | 1730715050 | 38700 | 38700 | 38700 | 38700 | 278 |
| 611 | 20231107 | 100900 | 1719956450 | 38750 | 38750 | 38750 | 38700 | 271 |
| 612 | 20231107 | 100800 | 1709455250 | 38800 | 38750 | 38800 | 38750 | 79 |
| 613 | 20231107 | 100700 | 1706393750 | 38800 | 38800 | 38800 | 38800 | 48 |
| 614 | 20231107 | 100600 | 1704531350 | 38800 | 38800 | 38800 | 38800 | 239 |
| 615 | 20231107 | 100500 | 1695258150 | 38900 | 38900 | 38900 | 38900 | 4 |
| 616 | 20231107 | 100400 | 1695102550 | 38800 | 38900 | 38900 | 38800 | 213 |
| 617 | 20231107 | 100300 | 1686817850 | 38900 | 38850 | 38900 | 38850 | 322 |
| 618 | 20231107 | 100200 | 1674293050 | 38900 | 38900 | 38900 | 38900 | 108 |
| 619 | 20231107 | 100100 | 1670091850 | 38850 | 38750 | 38850 | 38750 | 148 |
| 620 | 20231107 | 100000 | 1664356250 | 38750 | 38800 | 38800 | 38750 | 159 |
| 621 | 20231107 | 095900 | 1658187100 | 38800 | 38800 | 38900 | 38750 | 314 |
| 622 | 20231107 | 095800 | 1646015150 | 38800 | 38900 | 38900 | 38800 | 197 |
| 623 | 20231107 | 095700 | 1638370550 | 38900 | 38800 | 38900 | 38800 | 273 |
| 624 | 20231107 | 095600 | 1627778050 | 38800 | 38800 | 38900 | 38800 | 238 |
| 625 | 20231107 | 095500 | 1618534650 | 38800 | 38850 | 38850 | 38800 | 286 |
| 626 | 20231107 | 095400 | 1607434350 | 38850 | 38850 | 38850 | 38850 | 41 |
| 627 | 20231107 | 095300 | 1605841500 | 38850 | 38850 | 38850 | 38850 | 248 |
| 628 | 20231107 | 095200 | 1596206700 | 38850 | 38700 | 38850 | 38650 | 441 |
| 629 | 20231107 | 095100 | 1579122350 | 38650 | 38700 | 38700 | 38650 | 349 |
| 630 | 20231107 | 095000 | 1565629600 | 38700 | 38650 | 38700 | 38650 | 298 |
| 631 | 20231107 | 094900 | 1554109950 | 38650 | 38650 | 38650 | 38650 | 153 |
| 632 | 20231107 | 094800 | 1548196500 | 38650 | 38650 | 38700 | 38600 | 521 |
| 633 | 20231107 | 094700 | 1528061950 | 38800 | 38800 | 38850 | 38800 | 302 |
| 634 | 20231107 | 094600 | 1516339350 | 38600 | 38550 | 38800 | 38550 | 387 |
| 635 | 20231107 | 094500 | 1501382350 | 38650 | 38600 | 38650 | 38550 | 554 |
| 636 | 20231107 | 094400 | 1479991250 | 38550 | 38650 | 38650 | 38500 | 2191 |
| 637 | 20231107 | 094300 | 1395450850 | 38800 | 38750 | 38800 | 38650 | 493 |
| 638 | 20231107 | 094200 | 1376347550 | 38800 | 38700 | 38800 | 38650 | 1637 |
| 639 | 20231107 | 094100 | 1312962350 | 38700 | 38700 | 38700 | 38650 | 11 |
| 640 | 20231107 | 094000 | 1312536700 | 38700 | 38750 | 38750 | 38650 | 831 |
| 641 | 20231107 | 093900 | 1280396600 | 38750 | 38800 | 38800 | 38750 | 488 |
| 642 | 20231107 | 093800 | 1261485600 | 38800 | 38800 | 38850 | 38750 | 640 |
| 643 | 20231107 | 093700 | 1236657000 | 38750 | 38900 | 38900 | 38750 | 1663 |
| 644 | 20231107 | 093600 | 1172086100 | 38950 | 38900 | 38950 | 38900 | 256 |
| 645 | 20231107 | 093500 | 1162127550 | 38850 | 38950 | 38950 | 38850 | 487 |
| 646 | 20231107 | 093400 | 1143189500 | 38950 | 39150 | 39150 | 38950 | 415 |
| 647 | 20231107 | 093300 | 1127002000 | 39100 | 39050 | 39150 | 39050 | 853 |
| 648 | 20231107 | 093200 | 1093657650 | 39050 | 39000 | 39050 | 39000 | 164 |
| 649 | 20231107 | 093100 | 1087255800 | 39050 | 39050 | 39050 | 39000 | 116 |
| 650 | 20231107 | 093000 | 1082731000 | 39000 | 39100 | 39100 | 39000 | 1093 |
| 651 | 20231107 | 092900 | 1040009200 | 39150 | 39100 | 39150 | 39050 | 1007 |
| 652 | 20231107 | 092800 | 1000593000 | 39150 | 39150 | 39200 | 39050 | 322 |
| 653 | 20231107 | 092700 | 987995400 | 39200 | 39250 | 39250 | 39200 | 1383 |
| 654 | 20231107 | 092600 | 933722950 | 39200 | 38900 | 39200 | 38900 | 1823 |
| 655 | 20231107 | 092500 | 862437400 | 38900 | 38900 | 39000 | 38900 | 398 |
| 656 | 20231107 | 092400 | 846928500 | 38850 | 38850 | 38850 | 38850 | 164 |
| 657 | 20231107 | 092300 | 840557100 | 38850 | 38800 | 39000 | 38800 | 978 |
| 658 | 20231107 | 092200 | 802464500 | 38800 | 39000 | 39000 | 38800 | 642 |
| 659 | 20231107 | 092100 | 777482550 | 39000 | 38950 | 39050 | 38950 | 434 |
| 660 | 20231107 | 092000 | 760557000 | 38950 | 39000 | 39000 | 38950 | 56 |
| 661 | 20231107 | 091900 | 758374300 | 38950 | 38950 | 39000 | 38900 | 221 |
| 662 | 20231107 | 091800 | 749761250 | 38950 | 39000 | 39000 | 38700 | 555 |
| 663 | 20231107 | 091700 | 728195200 | 39000 | 38900 | 39000 | 38900 | 7 |
| 664 | 20231107 | 091600 | 727922600 | 38900 | 38900 | 39000 | 38900 | 277 |
| 665 | 20231107 | 091500 | 717138900 | 38900 | 38800 | 38900 | 38650 | 195 |
| 666 | 20231107 | 091400 | 709585000 | 38750 | 38850 | 38900 | 38750 | 393 |
| 667 | 20231107 | 091300 | 694305450 | 38650 | 38800 | 38850 | 38650 | 348 |
| 668 | 20231107 | 091200 | 680822700 | 38800 | 38650 | 38800 | 38600 | 354 |
| 669 | 20231107 | 091100 | 667140250 | 38550 | 38700 | 38900 | 38550 | 538 |
| 670 | 20231107 | 091000 | 646350700 | 38650 | 38750 | 38750 | 38650 | 630 |
| 671 | 20231107 | 090900 | 621960100 | 38800 | 38850 | 39000 | 38800 | 413 |
| 672 | 20231107 | 090800 | 605900850 | 38850 | 38950 | 38950 | 38850 | 607 |
| 673 | 20231107 | 090700 | 582293600 | 38950 | 38750 | 38950 | 38750 | 581 |
| 674 | 20231107 | 090600 | 559727700 | 38750 | 38600 | 38750 | 38600 | 474 |
| 675 | 20231107 | 090500 | 541401450 | 38600 | 38800 | 38800 | 38600 | 696 |
| 676 | 20231107 | 090400 | 514492800 | 38850 | 38650 | 39150 | 38600 | 2222 |
| 677 | 20231107 | 090300 | 428155700 | 38650 | 38950 | 39250 | 38650 | 3732 |
| 678 | 20231107 | 090200 | 283120150 | 38950 | 38850 | 39100 | 38850 | 569 |
| 679 | 20231107 | 090100 | 260964800 | 38850 | 39250 | 39350 | 38850 | 3739 |
| 680 | 20231107 | 090000 | 114776850 | 39200 | 39100 | 39250 | 39100 | 2934 |