36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 200400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 3 | 20231107 | 200300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231107 | 200200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231107 | 200100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231107 | 200000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231107 | 195900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231107 | 195800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231107 | 195700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231107 | 195600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231107 | 195500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231107 | 195400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231107 | 195300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231107 | 195200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231107 | 195100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231107 | 195000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231107 | 194900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231107 | 194800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231107 | 194700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231107 | 194600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231107 | 194500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231107 | 194400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231107 | 194300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231107 | 194200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231107 | 194100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231107 | 194000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231107 | 193900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231107 | 193800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231107 | 193700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231107 | 193600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231107 | 193500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231107 | 193400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 33 | 20231107 | 193300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231107 | 193200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231107 | 193100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231107 | 193000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231107 | 192900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231107 | 192800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231107 | 192700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231107 | 192600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231107 | 192500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231107 | 192400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231107 | 192300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231107 | 192200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231107 | 192100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231107 | 192000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231107 | 191900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231107 | 191800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231107 | 191700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231107 | 191600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231107 | 191500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231107 | 191400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231107 | 191300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231107 | 191200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231107 | 191100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231107 | 191000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231107 | 190900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231107 | 190800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231107 | 190700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231107 | 190600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231107 | 190500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231107 | 190400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 63 | 20231107 | 190300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231107 | 190200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231107 | 190100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231107 | 190000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231107 | 185900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231107 | 185800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231107 | 185700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231107 | 185600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231107 | 185500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231107 | 185400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231107 | 185300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231107 | 185200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231107 | 185100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231107 | 185000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231107 | 184900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231107 | 184800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231107 | 184700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231107 | 184600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231107 | 184500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231107 | 184400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231107 | 184300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231107 | 184200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231107 | 184100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231107 | 184000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231107 | 183900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231107 | 183800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231107 | 183700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231107 | 183600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231107 | 183500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231107 | 183400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 93 | 20231107 | 183300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231107 | 183200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231107 | 183100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231107 | 183000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231107 | 182900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231107 | 182800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231107 | 182700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231107 | 182600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231107 | 182500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231107 | 182400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231107 | 182300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231107 | 182200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231107 | 182100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231107 | 182000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231107 | 181900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231107 | 181800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231107 | 181700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231107 | 181600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231107 | 181500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231107 | 181400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231107 | 181300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231107 | 181200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231107 | 181100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231107 | 181000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231107 | 180900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231107 | 180800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231107 | 180700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231107 | 180600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231107 | 180500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231107 | 180400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 123 | 20231107 | 180300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231107 | 180200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231107 | 180100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231107 | 180000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231107 | 175900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231107 | 175800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231107 | 175700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231107 | 175600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231107 | 175500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231107 | 175400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231107 | 175300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231107 | 175200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231107 | 175100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231107 | 175000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231107 | 174900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231107 | 174800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231107 | 174700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231107 | 174600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231107 | 174500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231107 | 174400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231107 | 174300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231107 | 174200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231107 | 174100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231107 | 174000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231107 | 173900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231107 | 173800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231107 | 173700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231107 | 173600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231107 | 173500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231107 | 173400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 153 | 20231107 | 173300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231107 | 173200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231107 | 173100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231107 | 173000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231107 | 172900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231107 | 172800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231107 | 172700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231107 | 172600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231107 | 172500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231107 | 172400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231107 | 172300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231107 | 172200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231107 | 172100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231107 | 172000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231107 | 171900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231107 | 171800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231107 | 171700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231107 | 171600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231107 | 171500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231107 | 171400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231107 | 171300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231107 | 171200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231107 | 171100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231107 | 171000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231107 | 170900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231107 | 170800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231107 | 170700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231107 | 170600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231107 | 170500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231107 | 170400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 183 | 20231107 | 170300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231107 | 170200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231107 | 170100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231107 | 170000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231107 | 165900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231107 | 165800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231107 | 165700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231107 | 165600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231107 | 165500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231107 | 165400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231107 | 165300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231107 | 165200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231107 | 165100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231107 | 165000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231107 | 164900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231107 | 164800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231107 | 164700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231107 | 164600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231107 | 164500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231107 | 164400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231107 | 164300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231107 | 164200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231107 | 164100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231107 | 164000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231107 | 163900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231107 | 163800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231107 | 163700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231107 | 163600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231107 | 163500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231107 | 163400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 213 | 20231107 | 163300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231107 | 163200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231107 | 163100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231107 | 163000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231107 | 162900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231107 | 162800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231107 | 162700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231107 | 162600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231107 | 162500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231107 | 162400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231107 | 162300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231107 | 162200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231107 | 162100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231107 | 162000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231107 | 161900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231107 | 161800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231107 | 161700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20231107 | 161600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20231107 | 161500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20231107 | 161400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20231107 | 161300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20231107 | 161200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20231107 | 161100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20231107 | 161000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20231107 | 160900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20231107 | 160800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20231107 | 160700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20231107 | 160600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20231107 | 160500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20231107 | 160400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 243 | 20231107 | 160300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20231107 | 160200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20231107 | 160100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20231107 | 160000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20231107 | 155900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20231107 | 155800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20231107 | 155700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20231107 | 155600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20231107 | 155500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20231107 | 155400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20231107 | 155300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20231107 | 155200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20231107 | 155100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20231107 | 155000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20231107 | 154900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20231107 | 154800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20231107 | 154700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20231107 | 154600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20231107 | 154500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20231107 | 154400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20231107 | 154300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20231107 | 154200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20231107 | 154100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20231107 | 154000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20231107 | 153900 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20231107 | 153800 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20231107 | 153700 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20231107 | 153600 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20231107 | 153500 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20231107 | 153400 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 273 | 20231107 | 153300 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20231107 | 153200 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20231107 | 153100 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20231107 | 153000 | 24230993000 | 45600 | 45600 | 45600 | 45600 | 5458 |
| 277 | 20231107 | 152900 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20231107 | 152800 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20231107 | 152700 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20231107 | 152600 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20231107 | 152500 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20231107 | 152400 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20231107 | 152300 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20231107 | 152200 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20231107 | 152100 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20231107 | 152000 | 23982108200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20231107 | 151900 | 23982108200 | 45500 | 45400 | 45500 | 45250 | 723 |
| 288 | 20231107 | 151800 | 23949291550 | 45300 | 45400 | 45500 | 45250 | 867 |
| 289 | 20231107 | 151700 | 23909968700 | 45500 | 45450 | 45500 | 45400 | 1102 |
| 290 | 20231107 | 151600 | 23859871900 | 45450 | 45550 | 45600 | 45450 | 591 |
| 291 | 20231107 | 151500 | 23832978900 | 45600 | 45450 | 45600 | 45450 | 633 |
| 292 | 20231107 | 151400 | 23804143800 | 45450 | 45450 | 45650 | 45400 | 2287 |
| 293 | 20231107 | 151300 | 23700000750 | 45450 | 45500 | 45500 | 45400 | 544 |
| 294 | 20231107 | 151200 | 23675269100 | 45500 | 45400 | 45500 | 45400 | 722 |
| 295 | 20231107 | 151100 | 23642463300 | 45400 | 45450 | 45450 | 45400 | 546 |
| 296 | 20231107 | 151000 | 23617664500 | 45400 | 45500 | 45500 | 45400 | 861 |
| 297 | 20231107 | 150900 | 23578515200 | 45500 | 45500 | 45500 | 45450 | 742 |
| 298 | 20231107 | 150800 | 23544756700 | 45500 | 45400 | 45500 | 45350 | 728 |
| 299 | 20231107 | 150700 | 23511672600 | 45400 | 45500 | 45500 | 45400 | 654 |
| 300 | 20231107 | 150600 | 23481957100 | 45450 | 45400 | 45500 | 45400 | 685 |
| 301 | 20231107 | 150500 | 23450828300 | 45450 | 45300 | 45450 | 45250 | 857 |
| 302 | 20231107 | 150400 | 23411934100 | 45450 | 45250 | 45450 | 45250 | 492 |
| 303 | 20231107 | 150300 | 23389606750 | 45250 | 45350 | 45400 | 45200 | 771 |
| 304 | 20231107 | 150200 | 23354683050 | 45350 | 45300 | 45400 | 45300 | 925 |
| 305 | 20231107 | 150100 | 23312738050 | 45300 | 45250 | 45300 | 45200 | 495 |
| 306 | 20231107 | 150000 | 23290331300 | 45250 | 45250 | 45300 | 45200 | 1329 |
| 307 | 20231107 | 145900 | 23230197550 | 45250 | 45250 | 45350 | 45150 | 1281 |
| 308 | 20231107 | 145800 | 23172234650 | 45250 | 45300 | 45350 | 45200 | 694 |
| 309 | 20231107 | 145700 | 23140816600 | 45350 | 45350 | 45350 | 45300 | 930 |
| 310 | 20231107 | 145600 | 23098666300 | 45300 | 45300 | 45450 | 45250 | 636 |
| 311 | 20231107 | 145500 | 23069805750 | 45350 | 45450 | 45450 | 45300 | 662 |
| 312 | 20231107 | 145400 | 23039774650 | 45450 | 45350 | 45500 | 45250 | 2345 |
| 313 | 20231107 | 145300 | 22933267800 | 45350 | 45300 | 45350 | 45250 | 612 |
| 314 | 20231107 | 145200 | 22905527100 | 45300 | 45250 | 45350 | 45200 | 994 |
| 315 | 20231107 | 145100 | 22860525150 | 45200 | 45150 | 45250 | 45100 | 697 |
| 316 | 20231107 | 145000 | 22829069750 | 45100 | 45000 | 45150 | 45000 | 739 |
| 317 | 20231107 | 144900 | 22795747400 | 45000 | 45000 | 45100 | 45000 | 396 |
| 318 | 20231107 | 144800 | 22777896050 | 45000 | 45000 | 45100 | 44950 | 1103 |
| 319 | 20231107 | 144700 | 22728285400 | 45000 | 45250 | 45250 | 45000 | 572 |
| 320 | 20231107 | 144600 | 22702500350 | 45250 | 45200 | 45300 | 45200 | 346 |
| 321 | 20231107 | 144500 | 22686848600 | 45200 | 45300 | 45350 | 45200 | 673 |
| 322 | 20231107 | 144400 | 22656379300 | 45250 | 45350 | 45400 | 45250 | 360 |
| 323 | 20231107 | 144300 | 22640068500 | 45400 | 45300 | 45400 | 45300 | 1243 |
| 324 | 20231107 | 144200 | 22583700150 | 45300 | 45300 | 45350 | 45250 | 741 |
| 325 | 20231107 | 144100 | 22550132950 | 45250 | 45100 | 45250 | 45050 | 1487 |
| 326 | 20231107 | 144000 | 22482953100 | 45200 | 45350 | 45350 | 45150 | 1831 |
| 327 | 20231107 | 143900 | 22400073850 | 45350 | 45150 | 45350 | 45150 | 1182 |
| 328 | 20231107 | 143800 | 22346598650 | 45150 | 45150 | 45250 | 45100 | 638 |
| 329 | 20231107 | 143700 | 22317773550 | 45100 | 45150 | 45200 | 45100 | 881 |
| 330 | 20231107 | 143600 | 22277989600 | 45100 | 45000 | 45150 | 44950 | 874 |
| 331 | 20231107 | 143500 | 22238645850 | 44950 | 44950 | 45000 | 44900 | 396 |
| 332 | 20231107 | 143400 | 22220836400 | 44800 | 44850 | 44900 | 44800 | 560 |
| 333 | 20231107 | 143300 | 22195719400 | 44850 | 44800 | 44900 | 44800 | 707 |
| 334 | 20231107 | 143200 | 22164012000 | 44800 | 44850 | 44900 | 44800 | 117 |
| 335 | 20231107 | 143100 | 22158765750 | 44900 | 44750 | 44950 | 44750 | 3815 |
| 336 | 20231107 | 143000 | 21987684350 | 44800 | 44800 | 44850 | 44750 | 2939 |
| 337 | 20231107 | 142900 | 21856115000 | 44800 | 44850 | 44900 | 44800 | 1509 |
| 338 | 20231107 | 142800 | 21788441250 | 44850 | 44900 | 44900 | 44850 | 549 |
| 339 | 20231107 | 142700 | 21763803650 | 44850 | 44800 | 44900 | 44750 | 1043 |
| 340 | 20231107 | 142600 | 21717029000 | 44800 | 44900 | 44900 | 44750 | 660 |
| 341 | 20231107 | 142500 | 21687460800 | 44850 | 44800 | 44900 | 44800 | 245 |
| 342 | 20231107 | 142400 | 21676471350 | 44800 | 44900 | 45000 | 44800 | 1354 |
| 343 | 20231107 | 142300 | 21615735700 | 44850 | 44950 | 45000 | 44850 | 628 |
| 344 | 20231107 | 142200 | 21587535000 | 44950 | 44900 | 45000 | 44900 | 992 |
| 345 | 20231107 | 142100 | 21542957450 | 44900 | 44850 | 44900 | 44850 | 493 |
| 346 | 20231107 | 142000 | 21520836750 | 44800 | 44900 | 44900 | 44800 | 592 |
| 347 | 20231107 | 141900 | 21494280750 | 44850 | 45000 | 45000 | 44850 | 838 |
| 348 | 20231107 | 141800 | 21456630300 | 45000 | 45050 | 45050 | 44950 | 1601 |
| 349 | 20231107 | 141700 | 21384571000 | 45050 | 45100 | 45150 | 45050 | 1162 |
| 350 | 20231107 | 141600 | 21332196100 | 45150 | 45150 | 45250 | 45100 | 865 |
| 351 | 20231107 | 141500 | 21293128450 | 45100 | 45200 | 45300 | 45100 | 1803 |
| 352 | 20231107 | 141400 | 21211710800 | 45200 | 45150 | 45250 | 45100 | 600 |
| 353 | 20231107 | 141300 | 21184613800 | 45150 | 45250 | 45250 | 45100 | 1540 |
| 354 | 20231107 | 141200 | 21115061250 | 45250 | 45300 | 45350 | 45150 | 855 |
| 355 | 20231107 | 141100 | 21076389450 | 45250 | 45150 | 45250 | 45100 | 490 |
| 356 | 20231107 | 141000 | 21054264600 | 45150 | 45150 | 45150 | 45100 | 316 |
| 357 | 20231107 | 140900 | 21039998500 | 45150 | 45150 | 45350 | 45150 | 1082 |
| 358 | 20231107 | 140800 | 20991029650 | 45200 | 45200 | 45250 | 45150 | 558 |
| 359 | 20231107 | 140700 | 20965830100 | 45250 | 45300 | 45300 | 45150 | 461 |
| 360 | 20231107 | 140600 | 20944980150 | 45400 | 45250 | 45450 | 45250 | 806 |
| 361 | 20231107 | 140500 | 20908461300 | 45250 | 45250 | 45250 | 45200 | 603 |
| 362 | 20231107 | 140400 | 20881204350 | 45200 | 45300 | 45300 | 45150 | 650 |
| 363 | 20231107 | 140300 | 20851815250 | 45200 | 45200 | 45300 | 45200 | 573 |
| 364 | 20231107 | 140200 | 20825897400 | 45200 | 45200 | 45250 | 45200 | 355 |
| 365 | 20231107 | 140100 | 20809837650 | 45200 | 45300 | 45300 | 45150 | 968 |
| 366 | 20231107 | 140000 | 20766089300 | 45250 | 45300 | 45350 | 45250 | 751 |
| 367 | 20231107 | 135900 | 20732060950 | 45350 | 45350 | 45400 | 45350 | 198 |
| 368 | 20231107 | 135800 | 20723076750 | 45300 | 45300 | 45400 | 45300 | 1122 |
| 369 | 20231107 | 135700 | 20672197400 | 45250 | 45200 | 45350 | 45200 | 1058 |
| 370 | 20231107 | 135600 | 20624319350 | 45250 | 45150 | 45300 | 45150 | 497 |
| 371 | 20231107 | 135500 | 20601838500 | 45200 | 45300 | 45300 | 45200 | 325 |
| 372 | 20231107 | 135400 | 20587140100 | 45350 | 45300 | 45450 | 45300 | 285 |
| 373 | 20231107 | 135300 | 20574206750 | 45350 | 45200 | 45400 | 45200 | 727 |
| 374 | 20231107 | 135200 | 20541313500 | 45250 | 45250 | 45300 | 45250 | 258 |
| 375 | 20231107 | 135100 | 20529636750 | 45250 | 45300 | 45350 | 45250 | 853 |
| 376 | 20231107 | 135000 | 20491020400 | 45300 | 45300 | 45350 | 45250 | 700 |
| 377 | 20231107 | 134900 | 20459306050 | 45300 | 45350 | 45450 | 45300 | 1272 |
| 378 | 20231107 | 134800 | 20401610900 | 45400 | 45350 | 45400 | 45350 | 919 |
| 379 | 20231107 | 134700 | 20359889350 | 45400 | 45400 | 45450 | 45350 | 695 |
| 380 | 20231107 | 134600 | 20328326100 | 45450 | 45450 | 45450 | 45400 | 137 |
| 381 | 20231107 | 134500 | 20322100850 | 45500 | 45500 | 45550 | 45400 | 290 |
| 382 | 20231107 | 134400 | 20308916950 | 45500 | 45500 | 45650 | 45450 | 344 |
| 383 | 20231107 | 134300 | 20293239200 | 45450 | 45300 | 45500 | 45250 | 1106 |
| 384 | 20231107 | 134200 | 20243024450 | 45300 | 45350 | 45350 | 45250 | 594 |
| 385 | 20231107 | 134100 | 20216117300 | 45350 | 45300 | 45350 | 45300 | 445 |
| 386 | 20231107 | 134000 | 20195956600 | 45300 | 45400 | 45450 | 45300 | 575 |
| 387 | 20231107 | 133900 | 20169875600 | 45400 | 45450 | 45500 | 45400 | 369 |
| 388 | 20231107 | 133800 | 20153107550 | 45400 | 45450 | 45450 | 45350 | 945 |
| 389 | 20231107 | 133700 | 20110187400 | 45450 | 45650 | 45650 | 45450 | 336 |
| 390 | 20231107 | 133600 | 20094879950 | 45600 | 45500 | 45600 | 45500 | 605 |
| 391 | 20231107 | 133500 | 20067298950 | 45500 | 45600 | 45600 | 45450 | 598 |
| 392 | 20231107 | 133400 | 20040070000 | 45550 | 45600 | 45600 | 45550 | 84 |
| 393 | 20231107 | 133300 | 20036242000 | 45600 | 45600 | 45700 | 45550 | 939 |
| 394 | 20231107 | 133200 | 19993401800 | 45600 | 45600 | 45650 | 45600 | 754 |
| 395 | 20231107 | 133100 | 19959008300 | 45600 | 45550 | 45600 | 45550 | 234 |
| 396 | 20231107 | 133000 | 19948346050 | 45550 | 45550 | 45600 | 45500 | 214 |
| 397 | 20231107 | 132900 | 19938598200 | 45550 | 45500 | 45550 | 45450 | 265 |
| 398 | 20231107 | 132800 | 19926540250 | 45500 | 45500 | 45500 | 45400 | 121 |
| 399 | 20231107 | 132700 | 19921039550 | 45500 | 45400 | 45500 | 45400 | 233 |
| 400 | 20231107 | 132600 | 19910451050 | 45450 | 45500 | 45500 | 45450 | 227 |
| 401 | 20231107 | 132500 | 19900131200 | 45500 | 45600 | 45600 | 45500 | 109 |
| 402 | 20231107 | 132400 | 19895170150 | 45500 | 45550 | 45600 | 45500 | 327 |
| 403 | 20231107 | 132300 | 19880275150 | 45600 | 45500 | 45600 | 45500 | 264 |
| 404 | 20231107 | 132200 | 19868248600 | 45500 | 45500 | 45500 | 45500 | 92 |
| 405 | 20231107 | 132100 | 19864062600 | 45500 | 45600 | 45600 | 45500 | 445 |
| 406 | 20231107 | 132000 | 19843790650 | 45600 | 45450 | 45600 | 45450 | 294 |
| 407 | 20231107 | 131900 | 19830410100 | 45450 | 45450 | 45450 | 45450 | 193 |
| 408 | 20231107 | 131800 | 19821638250 | 45450 | 45350 | 45450 | 45350 | 236 |
| 409 | 20231107 | 131700 | 19810923250 | 45400 | 45400 | 45450 | 45400 | 49 |
| 410 | 20231107 | 131600 | 19808697950 | 45450 | 45450 | 45500 | 45450 | 127 |
| 411 | 20231107 | 131500 | 19802925250 | 45450 | 45500 | 45550 | 45450 | 344 |
| 412 | 20231107 | 131400 | 19787262400 | 45550 | 45350 | 45600 | 45350 | 1961 |
| 413 | 20231107 | 131300 | 19698176900 | 45350 | 45400 | 45400 | 45350 | 676 |
| 414 | 20231107 | 131200 | 19667513350 | 45450 | 45350 | 45450 | 45350 | 349 |
| 415 | 20231107 | 131100 | 19651667000 | 45350 | 45400 | 45400 | 45300 | 661 |
| 416 | 20231107 | 131000 | 19621680900 | 45400 | 45500 | 45550 | 45400 | 345 |
| 417 | 20231107 | 130900 | 19605994150 | 45550 | 45550 | 45600 | 45550 | 541 |
| 418 | 20231107 | 130800 | 19581348550 | 45550 | 45500 | 45550 | 45500 | 55 |
| 419 | 20231107 | 130700 | 19578845000 | 45550 | 45450 | 45550 | 45450 | 53 |
| 420 | 20231107 | 130600 | 19576433550 | 45550 | 45400 | 45550 | 45350 | 235 |
| 421 | 20231107 | 130500 | 19565758450 | 45400 | 45550 | 45550 | 45400 | 301 |
| 422 | 20231107 | 130400 | 19552069150 | 45550 | 45550 | 45550 | 45500 | 101 |
| 423 | 20231107 | 130300 | 19547470100 | 45550 | 45500 | 45550 | 45500 | 222 |
| 424 | 20231107 | 130200 | 19537358550 | 45550 | 45500 | 45550 | 45400 | 749 |
| 425 | 20231107 | 130100 | 19503316650 | 45500 | 45550 | 45550 | 45450 | 345 |
| 426 | 20231107 | 130000 | 19487632000 | 45500 | 45600 | 45600 | 45500 | 213 |
| 427 | 20231107 | 125900 | 19477929650 | 45550 | 45500 | 45600 | 45400 | 644 |
| 428 | 20231107 | 125800 | 19448645600 | 45500 | 45600 | 45600 | 45450 | 1605 |
| 429 | 20231107 | 125700 | 19375533000 | 45600 | 45600 | 45650 | 45600 | 538 |
| 430 | 20231107 | 125600 | 19350989400 | 45650 | 45600 | 45650 | 45600 | 231 |
| 431 | 20231107 | 125500 | 19340453250 | 45650 | 45550 | 45650 | 45500 | 323 |
| 432 | 20231107 | 125400 | 19325735700 | 45550 | 45550 | 45600 | 45550 | 332 |
| 433 | 20231107 | 125300 | 19310612250 | 45600 | 45650 | 45650 | 45550 | 902 |
| 434 | 20231107 | 125200 | 19269471600 | 45650 | 45600 | 45700 | 45600 | 351 |
| 435 | 20231107 | 125100 | 19253456400 | 45600 | 45600 | 45600 | 45450 | 378 |
| 436 | 20231107 | 125000 | 19236226500 | 45600 | 45550 | 45600 | 45450 | 173 |
| 437 | 20231107 | 124900 | 19228348050 | 45500 | 45650 | 45650 | 45500 | 395 |
| 438 | 20231107 | 124800 | 19210336150 | 45650 | 45650 | 45650 | 45600 | 161 |
| 439 | 20231107 | 124700 | 19202992650 | 45650 | 45450 | 45650 | 45400 | 863 |
| 440 | 20231107 | 124600 | 19163703700 | 45500 | 45300 | 45500 | 45300 | 564 |
| 441 | 20231107 | 124500 | 19138112950 | 45300 | 45250 | 45350 | 45250 | 819 |
| 442 | 20231107 | 124400 | 19101017400 | 45300 | 45350 | 45350 | 45300 | 372 |
| 443 | 20231107 | 124300 | 19084165600 | 45350 | 45300 | 45350 | 45250 | 319 |
| 444 | 20231107 | 124200 | 19069714850 | 45300 | 45300 | 45350 | 45250 | 538 |
| 445 | 20231107 | 124100 | 19045356600 | 45300 | 45350 | 45350 | 45250 | 436 |
| 446 | 20231107 | 124000 | 19025608600 | 45400 | 45400 | 45400 | 45300 | 315 |
| 447 | 20231107 | 123900 | 19011334100 | 45350 | 45350 | 45350 | 45300 | 303 |
| 448 | 20231107 | 123800 | 18997593650 | 45350 | 45400 | 45400 | 45350 | 531 |
| 449 | 20231107 | 123700 | 18973511050 | 45350 | 45500 | 45500 | 45350 | 373 |
| 450 | 20231107 | 123600 | 18956558350 | 45550 | 45600 | 45650 | 45550 | 1150 |
| 451 | 20231107 | 123500 | 18904145350 | 45600 | 45750 | 45850 | 45550 | 1110 |
| 452 | 20231107 | 123400 | 18853415950 | 45750 | 45450 | 45800 | 45450 | 1570 |
| 453 | 20231107 | 123300 | 18781758750 | 45450 | 45350 | 45450 | 45350 | 747 |
| 454 | 20231107 | 123200 | 18747834300 | 45400 | 45300 | 45400 | 45300 | 812 |
| 455 | 20231107 | 123100 | 18711012650 | 45300 | 45300 | 45300 | 45250 | 411 |
| 456 | 20231107 | 123000 | 18692395000 | 45250 | 45100 | 45300 | 45100 | 1148 |
| 457 | 20231107 | 122900 | 18640493850 | 45150 | 45000 | 45150 | 45000 | 423 |
| 458 | 20231107 | 122800 | 18621428650 | 45050 | 45200 | 45200 | 45000 | 682 |
| 459 | 20231107 | 122700 | 18590680450 | 45150 | 44950 | 45200 | 44950 | 326 |
| 460 | 20231107 | 122600 | 18575993800 | 45000 | 45100 | 45150 | 44950 | 1453 |
| 461 | 20231107 | 122500 | 18510579350 | 45100 | 45150 | 45200 | 45100 | 472 |
| 462 | 20231107 | 122400 | 18489269000 | 45200 | 45250 | 45250 | 45200 | 380 |
| 463 | 20231107 | 122300 | 18472090200 | 45250 | 45200 | 45250 | 45150 | 277 |
| 464 | 20231107 | 122200 | 18459572850 | 45200 | 45150 | 45200 | 45100 | 414 |
| 465 | 20231107 | 122100 | 18440881250 | 45150 | 45250 | 45300 | 45100 | 2553 |
| 466 | 20231107 | 122000 | 18325370650 | 45300 | 45250 | 45300 | 45250 | 263 |
| 467 | 20231107 | 121900 | 18313467850 | 45250 | 45200 | 45300 | 45200 | 1375 |
| 468 | 20231107 | 121800 | 18251229200 | 45150 | 45100 | 45150 | 45050 | 995 |
| 469 | 20231107 | 121700 | 18206323000 | 45050 | 45050 | 45050 | 45000 | 295 |
| 470 | 20231107 | 121600 | 18193036550 | 45050 | 45050 | 45050 | 45000 | 229 |
| 471 | 20231107 | 121500 | 18182725850 | 45100 | 44950 | 45100 | 44900 | 1913 |
| 472 | 20231107 | 121400 | 18096682350 | 45000 | 45050 | 45100 | 45000 | 1239 |
| 473 | 20231107 | 121300 | 18040908800 | 45100 | 45100 | 45100 | 45050 | 216 |
| 474 | 20231107 | 121200 | 18031167250 | 45100 | 45150 | 45150 | 45100 | 1028 |
| 475 | 20231107 | 121100 | 17984788900 | 45150 | 45150 | 45150 | 45100 | 1007 |
| 476 | 20231107 | 121000 | 17939335500 | 45200 | 45200 | 45250 | 45150 | 990 |
| 477 | 20231107 | 120900 | 17894591650 | 45250 | 45200 | 45300 | 45200 | 707 |
| 478 | 20231107 | 120800 | 17862614900 | 45250 | 45350 | 45350 | 45250 | 1199 |
| 479 | 20231107 | 120700 | 17808351250 | 45350 | 45300 | 45400 | 45300 | 347 |
| 480 | 20231107 | 120600 | 17792623600 | 45250 | 45300 | 45500 | 45250 | 1432 |
| 481 | 20231107 | 120500 | 17727719650 | 45350 | 45500 | 45550 | 45300 | 854 |
| 482 | 20231107 | 120400 | 17688925800 | 45550 | 45550 | 45550 | 45500 | 971 |
| 483 | 20231107 | 120300 | 17644732350 | 45550 | 45500 | 45600 | 45500 | 540 |
| 484 | 20231107 | 120200 | 17620149400 | 45500 | 45650 | 45650 | 45500 | 2526 |
| 485 | 20231107 | 120100 | 17505038400 | 45650 | 45750 | 45800 | 45650 | 656 |
| 486 | 20231107 | 120000 | 17475085950 | 45850 | 45800 | 45950 | 45750 | 1422 |
| 487 | 20231107 | 115900 | 17409992900 | 45800 | 45750 | 45800 | 45750 | 1753 |
| 488 | 20231107 | 115800 | 17329788300 | 45750 | 45750 | 45850 | 45750 | 1320 |
| 489 | 20231107 | 115700 | 17269328750 | 45700 | 45650 | 45750 | 45650 | 1416 |
| 490 | 20231107 | 115600 | 17204622300 | 45650 | 45700 | 45750 | 45650 | 1259 |
| 491 | 20231107 | 115500 | 17147085200 | 45750 | 45700 | 45800 | 45700 | 731 |
| 492 | 20231107 | 115400 | 17113641950 | 45750 | 45800 | 45800 | 45750 | 220 |
| 493 | 20231107 | 115300 | 17103574450 | 45800 | 45950 | 46000 | 45700 | 333 |
| 494 | 20231107 | 115200 | 17088321550 | 46000 | 46050 | 46050 | 45750 | 1817 |
| 495 | 20231107 | 115100 | 17005074000 | 46050 | 46000 | 46100 | 46000 | 879 |
| 496 | 20231107 | 115000 | 16964627250 | 46000 | 45750 | 46050 | 45750 | 1057 |
| 497 | 20231107 | 114900 | 16916088250 | 45750 | 45700 | 45850 | 45700 | 351 |
| 498 | 20231107 | 114800 | 16900024450 | 45700 | 45700 | 45750 | 45650 | 208 |
| 499 | 20231107 | 114700 | 16890511900 | 45700 | 45750 | 45850 | 45600 | 1646 |
| 500 | 20231107 | 114600 | 16815281900 | 45750 | 45800 | 45800 | 45700 | 1429 |
| 501 | 20231107 | 114500 | 16749936250 | 45750 | 45800 | 45850 | 45750 | 1694 |
| 502 | 20231107 | 114400 | 16672387400 | 45750 | 45700 | 45850 | 45700 | 853 |
| 503 | 20231107 | 114300 | 16633369100 | 45900 | 45950 | 46000 | 45700 | 899 |
| 504 | 20231107 | 114200 | 16592175350 | 46000 | 45900 | 46050 | 45750 | 1383 |
| 505 | 20231107 | 114100 | 16528810450 | 45900 | 46050 | 46050 | 45900 | 657 |
| 506 | 20231107 | 114000 | 16498606400 | 46050 | 46000 | 46050 | 46000 | 316 |
| 507 | 20231107 | 113900 | 16484068900 | 46000 | 46000 | 46050 | 46000 | 351 |
| 508 | 20231107 | 113800 | 16467907250 | 46000 | 46050 | 46050 | 46000 | 284 |
| 509 | 20231107 | 113700 | 16454829500 | 46050 | 46000 | 46050 | 46000 | 358 |
| 510 | 20231107 | 113600 | 16438358100 | 46050 | 45950 | 46050 | 45950 | 501 |
| 511 | 20231107 | 113500 | 16415298950 | 46000 | 46150 | 46150 | 46000 | 1685 |
| 512 | 20231107 | 113400 | 16337686600 | 46150 | 46250 | 46300 | 46150 | 678 |
| 513 | 20231107 | 113300 | 16306386200 | 46200 | 46200 | 46250 | 46150 | 564 |
| 514 | 20231107 | 113200 | 16280329050 | 46200 | 46250 | 46250 | 46150 | 280 |
| 515 | 20231107 | 113100 | 16267397900 | 46150 | 46100 | 46250 | 46050 | 227 |
| 516 | 20231107 | 113000 | 16256926350 | 46100 | 46150 | 46150 | 46100 | 569 |
| 517 | 20231107 | 112900 | 16230691950 | 46150 | 46150 | 46200 | 46100 | 641 |
| 518 | 20231107 | 112800 | 16201125150 | 46150 | 46250 | 46300 | 46150 | 861 |
| 519 | 20231107 | 112700 | 16161291850 | 46250 | 46100 | 46250 | 46100 | 828 |
| 520 | 20231107 | 112600 | 16123053100 | 46100 | 46100 | 46100 | 46000 | 520 |
| 521 | 20231107 | 112500 | 16099095400 | 46100 | 46050 | 46100 | 46050 | 197 |
| 522 | 20231107 | 112400 | 16090023300 | 46100 | 45950 | 46100 | 45950 | 523 |
| 523 | 20231107 | 112300 | 16065963500 | 46000 | 46000 | 46050 | 45900 | 539 |
| 524 | 20231107 | 112200 | 16041174350 | 46000 | 46050 | 46100 | 46000 | 372 |
| 525 | 20231107 | 112100 | 16024035900 | 46100 | 45850 | 46100 | 45850 | 928 |
| 526 | 20231107 | 112000 | 15981392900 | 45900 | 45800 | 45900 | 45750 | 1234 |
| 527 | 20231107 | 111900 | 15924886500 | 45850 | 46000 | 46000 | 45750 | 1562 |
| 528 | 20231107 | 111800 | 15853233250 | 46000 | 46000 | 46000 | 45900 | 651 |
| 529 | 20231107 | 111700 | 15823299200 | 46000 | 46000 | 46050 | 45950 | 903 |
| 530 | 20231107 | 111600 | 15781768100 | 46050 | 46050 | 46100 | 45950 | 971 |
| 531 | 20231107 | 111500 | 15737055150 | 46050 | 46100 | 46150 | 45950 | 4335 |
| 532 | 20231107 | 111400 | 15537597050 | 46100 | 46050 | 46200 | 46000 | 1187 |
| 533 | 20231107 | 111300 | 15482892800 | 46100 | 46200 | 46300 | 46100 | 1872 |
| 534 | 20231107 | 111200 | 15396426250 | 46300 | 46300 | 46300 | 46150 | 910 |
| 535 | 20231107 | 111100 | 15354371600 | 46250 | 46350 | 46350 | 46250 | 662 |
| 536 | 20231107 | 111000 | 15323731700 | 46300 | 46350 | 46400 | 46300 | 597 |
| 537 | 20231107 | 110900 | 15296052250 | 46350 | 46350 | 46400 | 46300 | 465 |
| 538 | 20231107 | 110800 | 15274499950 | 46400 | 46500 | 46500 | 46350 | 898 |
| 539 | 20231107 | 110700 | 15232835800 | 46500 | 46500 | 46650 | 46400 | 1582 |
| 540 | 20231107 | 110600 | 15159270150 | 46500 | 46500 | 46600 | 46450 | 893 |
| 541 | 20231107 | 110500 | 15117736150 | 46450 | 46800 | 46800 | 46450 | 1596 |
| 542 | 20231107 | 110400 | 15043142450 | 46750 | 46800 | 46850 | 46750 | 572 |
| 543 | 20231107 | 110300 | 15016384450 | 46750 | 46800 | 46850 | 46750 | 279 |
| 544 | 20231107 | 110200 | 15003330650 | 46850 | 46750 | 46900 | 46750 | 1153 |
| 545 | 20231107 | 110100 | 14949312250 | 46800 | 46850 | 46850 | 46750 | 844 |
| 546 | 20231107 | 110000 | 14909815850 | 46800 | 46850 | 46850 | 46750 | 995 |
| 547 | 20231107 | 105900 | 14863242150 | 46850 | 46800 | 46900 | 46600 | 2823 |
| 548 | 20231107 | 105800 | 14731133500 | 46800 | 46650 | 46850 | 46650 | 2353 |
| 549 | 20231107 | 105700 | 14621088450 | 46600 | 46500 | 46600 | 46500 | 840 |
| 550 | 20231107 | 105600 | 14581983600 | 46450 | 46400 | 46500 | 46350 | 390 |
| 551 | 20231107 | 105500 | 14563863900 | 46350 | 46550 | 46600 | 46250 | 1937 |
| 552 | 20231107 | 105400 | 14473764500 | 46550 | 46350 | 46650 | 46350 | 1465 |
| 553 | 20231107 | 105300 | 14405673000 | 46400 | 46400 | 46400 | 46250 | 901 |
| 554 | 20231107 | 105200 | 14363934200 | 46450 | 46550 | 46550 | 46350 | 780 |
| 555 | 20231107 | 105100 | 14327703900 | 46550 | 46450 | 46550 | 46300 | 1784 |
| 556 | 20231107 | 105000 | 14244900450 | 46500 | 46550 | 46600 | 46450 | 1114 |
| 557 | 20231107 | 104900 | 14193083700 | 46550 | 46650 | 46700 | 46550 | 706 |
| 558 | 20231107 | 104800 | 14160160850 | 46700 | 46650 | 46700 | 46650 | 479 |
| 559 | 20231107 | 104700 | 14137805550 | 46700 | 46700 | 46800 | 46700 | 534 |
| 560 | 20231107 | 104600 | 14112851700 | 46700 | 46750 | 46850 | 46700 | 391 |
| 561 | 20231107 | 104500 | 14094576650 | 46750 | 46750 | 46800 | 46700 | 1544 |
| 562 | 20231107 | 104400 | 14022394450 | 46750 | 46600 | 46750 | 46550 | 920 |
| 563 | 20231107 | 104300 | 13979444900 | 46600 | 46500 | 46650 | 46500 | 767 |
| 564 | 20231107 | 104200 | 13943687500 | 46500 | 46500 | 46550 | 46450 | 876 |
| 565 | 20231107 | 104100 | 13902953650 | 46550 | 46750 | 46800 | 46550 | 987 |
| 566 | 20231107 | 104000 | 13856835200 | 46800 | 46700 | 46850 | 46700 | 1477 |
| 567 | 20231107 | 103900 | 13787764000 | 46700 | 46600 | 46750 | 46550 | 2064 |
| 568 | 20231107 | 103800 | 13691429300 | 46550 | 46450 | 46600 | 46450 | 1252 |
| 569 | 20231107 | 103700 | 13633138400 | 46450 | 46400 | 46500 | 46400 | 1784 |
| 570 | 20231107 | 103600 | 13550254600 | 46400 | 46350 | 46450 | 46300 | 1079 |
| 571 | 20231107 | 103500 | 13500231050 | 46350 | 46400 | 46500 | 46350 | 1308 |
| 572 | 20231107 | 103400 | 13439507950 | 46400 | 46400 | 46400 | 46300 | 355 |
| 573 | 20231107 | 103300 | 13423049650 | 46400 | 46350 | 46400 | 46350 | 798 |
| 574 | 20231107 | 103200 | 13386048300 | 46350 | 46400 | 46400 | 46350 | 360 |
| 575 | 20231107 | 103100 | 13369350300 | 46400 | 46200 | 46400 | 46150 | 4659 |
| 576 | 20231107 | 103000 | 13153604700 | 46200 | 46200 | 46250 | 46150 | 934 |
| 577 | 20231107 | 102900 | 13110450750 | 46200 | 46100 | 46200 | 46100 | 2121 |
| 578 | 20231107 | 102800 | 13012509850 | 46050 | 46100 | 46150 | 46050 | 616 |
| 579 | 20231107 | 102700 | 12984110850 | 46100 | 45950 | 46100 | 45950 | 1451 |
| 580 | 20231107 | 102600 | 12917325350 | 45900 | 45900 | 45950 | 45900 | 228 |
| 581 | 20231107 | 102500 | 12906850850 | 45950 | 45850 | 45950 | 45850 | 369 |
| 582 | 20231107 | 102400 | 12889924800 | 45850 | 45850 | 45850 | 45700 | 1146 |
| 583 | 20231107 | 102300 | 12837480150 | 45900 | 45850 | 45950 | 45850 | 474 |
| 584 | 20231107 | 102200 | 12815717900 | 45950 | 45950 | 45950 | 45750 | 1403 |
| 585 | 20231107 | 102100 | 12751366850 | 45950 | 45900 | 45950 | 45850 | 727 |
| 586 | 20231107 | 102000 | 12717993700 | 45900 | 46050 | 46050 | 45850 | 725 |
| 587 | 20231107 | 101900 | 12684695400 | 46000 | 45850 | 46000 | 45850 | 692 |
| 588 | 20231107 | 101800 | 12652901000 | 45850 | 45700 | 45850 | 45600 | 1049 |
| 589 | 20231107 | 101700 | 12604929550 | 45700 | 45650 | 45700 | 45600 | 400 |
| 590 | 20231107 | 101600 | 12586664700 | 45650 | 45600 | 45700 | 45600 | 679 |
| 591 | 20231107 | 101500 | 12555674000 | 45600 | 45400 | 45700 | 45350 | 1707 |
| 592 | 20231107 | 101400 | 12478027850 | 45400 | 45450 | 45450 | 45350 | 748 |
| 593 | 20231107 | 101300 | 12444058650 | 45450 | 45500 | 45500 | 45150 | 4244 |
| 594 | 20231107 | 101200 | 12251583650 | 45500 | 45700 | 45700 | 45500 | 987 |
| 595 | 20231107 | 101100 | 12206603300 | 45700 | 45650 | 45750 | 45550 | 1801 |
| 596 | 20231107 | 101000 | 12124447850 | 45700 | 45550 | 45700 | 45500 | 1194 |
| 597 | 20231107 | 100900 | 12069987250 | 45500 | 45700 | 45750 | 45500 | 2707 |
| 598 | 20231107 | 100800 | 11946550900 | 45750 | 45950 | 46000 | 45750 | 1625 |
| 599 | 20231107 | 100700 | 11872037100 | 45950 | 46000 | 46050 | 45850 | 3333 |
| 600 | 20231107 | 100600 | 11718847400 | 46000 | 46250 | 46250 | 46000 | 2772 |
| 601 | 20231107 | 100500 | 11590912450 | 46200 | 46150 | 46300 | 46150 | 1600 |
| 602 | 20231107 | 100400 | 11516993850 | 46050 | 46100 | 46200 | 46050 | 872 |
| 603 | 20231107 | 100300 | 11476790900 | 46100 | 45950 | 46300 | 45950 | 3134 |
| 604 | 20231107 | 100200 | 11332370500 | 45900 | 45850 | 45950 | 45850 | 872 |
| 605 | 20231107 | 100100 | 11292340300 | 45850 | 45900 | 45950 | 45850 | 1454 |
| 606 | 20231107 | 100000 | 11225600700 | 45900 | 46000 | 46000 | 45850 | 3070 |
| 607 | 20231107 | 095900 | 11084571700 | 45950 | 46050 | 46100 | 45950 | 3000 |
| 608 | 20231107 | 095800 | 10946543900 | 46050 | 45650 | 46050 | 45650 | 3421 |
| 609 | 20231107 | 095700 | 10789372600 | 45750 | 45650 | 45800 | 45600 | 2011 |
| 610 | 20231107 | 095600 | 10697452900 | 45650 | 45700 | 45800 | 45600 | 2399 |
| 611 | 20231107 | 095500 | 10587890750 | 45700 | 45650 | 45750 | 45500 | 4008 |
| 612 | 20231107 | 095400 | 10405296950 | 45650 | 45800 | 45850 | 45650 | 1976 |
| 613 | 20231107 | 095300 | 10314960600 | 45850 | 46150 | 46200 | 45850 | 2825 |
| 614 | 20231107 | 095200 | 10184945350 | 46200 | 46250 | 46250 | 46200 | 772 |
| 615 | 20231107 | 095100 | 10149250500 | 46300 | 46350 | 46400 | 46300 | 1286 |
| 616 | 20231107 | 095000 | 10089657550 | 46350 | 46250 | 46400 | 46250 | 1406 |
| 617 | 20231107 | 094900 | 10024525100 | 46250 | 46100 | 46300 | 46100 | 4198 |
| 618 | 20231107 | 094800 | 9830600300 | 46100 | 46100 | 46200 | 45900 | 5645 |
| 619 | 20231107 | 094700 | 9570769500 | 46050 | 46350 | 46550 | 46050 | 10075 |
| 620 | 20231107 | 094600 | 9104796650 | 46350 | 46350 | 46450 | 46200 | 4949 |
| 621 | 20231107 | 094500 | 8875637450 | 46450 | 46850 | 46950 | 46250 | 8515 |
| 622 | 20231107 | 094400 | 8477818550 | 46850 | 47100 | 47150 | 46750 | 5983 |
| 623 | 20231107 | 094300 | 8197167200 | 47050 | 47150 | 47200 | 46850 | 12632 |
| 624 | 20231107 | 094200 | 7603323200 | 47200 | 46900 | 47300 | 46750 | 10549 |
| 625 | 20231107 | 094100 | 7107119450 | 46900 | 46500 | 47100 | 46450 | 19585 |
| 626 | 20231107 | 094000 | 6191034000 | 46500 | 46150 | 46550 | 46100 | 10069 |
| 627 | 20231107 | 093900 | 5723870900 | 46150 | 45900 | 46200 | 45850 | 6673 |
| 628 | 20231107 | 093800 | 5416991150 | 45850 | 45700 | 46050 | 45700 | 11507 |
| 629 | 20231107 | 093700 | 4888851550 | 45700 | 45800 | 45850 | 45500 | 2416 |
| 630 | 20231107 | 093600 | 4778284600 | 45800 | 45450 | 45800 | 45450 | 6660 |
| 631 | 20231107 | 093500 | 4474175650 | 45450 | 45400 | 45450 | 45250 | 2310 |
| 632 | 20231107 | 093400 | 4369289900 | 45350 | 45550 | 45650 | 45300 | 2964 |
| 633 | 20231107 | 093300 | 4234490650 | 45550 | 45350 | 45650 | 45300 | 10644 |
| 634 | 20231107 | 093200 | 3750050250 | 45350 | 45150 | 45350 | 45100 | 6467 |
| 635 | 20231107 | 093100 | 3457401300 | 45150 | 44900 | 45200 | 44850 | 5526 |
| 636 | 20231107 | 093000 | 3208625400 | 44900 | 44750 | 45000 | 44750 | 6817 |
| 637 | 20231107 | 092900 | 2902490050 | 44750 | 44800 | 44800 | 44650 | 1823 |
| 638 | 20231107 | 092800 | 2820970200 | 44800 | 44600 | 44850 | 44500 | 1865 |
| 639 | 20231107 | 092700 | 2737521750 | 44500 | 44700 | 44750 | 44500 | 1802 |
| 640 | 20231107 | 092600 | 2657078600 | 44700 | 44650 | 44750 | 44600 | 2177 |
| 641 | 20231107 | 092500 | 2559877400 | 44650 | 44400 | 44650 | 44400 | 2920 |
| 642 | 20231107 | 092400 | 2429845950 | 44350 | 44500 | 44550 | 44200 | 1618 |
| 643 | 20231107 | 092300 | 2357914850 | 44400 | 44400 | 44450 | 44250 | 2821 |
| 644 | 20231107 | 092200 | 2232768500 | 44400 | 44350 | 44400 | 44300 | 984 |
| 645 | 20231107 | 092100 | 2189126500 | 44350 | 44300 | 44400 | 44200 | 430 |
| 646 | 20231107 | 092000 | 2170083050 | 44300 | 44150 | 44300 | 44100 | 2143 |
| 647 | 20231107 | 091900 | 2075447750 | 44150 | 44250 | 44250 | 44150 | 783 |
| 648 | 20231107 | 091800 | 2040836300 | 44200 | 44350 | 44400 | 44200 | 3357 |
| 649 | 20231107 | 091700 | 1892134200 | 44400 | 44500 | 44500 | 44250 | 2019 |
| 650 | 20231107 | 091600 | 1802649250 | 44500 | 44550 | 44600 | 44250 | 3611 |
| 651 | 20231107 | 091500 | 1642216950 | 44500 | 44400 | 44600 | 44400 | 3427 |
| 652 | 20231107 | 091400 | 1489610550 | 44400 | 44350 | 44450 | 44200 | 2197 |
| 653 | 20231107 | 091300 | 1392148200 | 44350 | 44250 | 44400 | 44150 | 4246 |
| 654 | 20231107 | 091200 | 1204124250 | 44250 | 44000 | 44300 | 44000 | 1447 |
| 655 | 20231107 | 091100 | 1140324100 | 44050 | 44000 | 44050 | 43950 | 4389 |
| 656 | 20231107 | 091000 | 947181500 | 43950 | 43950 | 44050 | 43950 | 3538 |
| 657 | 20231107 | 090900 | 791542950 | 44000 | 43650 | 44000 | 43650 | 4220 |
| 658 | 20231107 | 090800 | 606410950 | 43600 | 43850 | 43850 | 43600 | 571 |
| 659 | 20231107 | 090700 | 581468450 | 43850 | 43650 | 43850 | 43600 | 439 |
| 660 | 20231107 | 090600 | 562296100 | 43600 | 43350 | 43650 | 43350 | 597 |
| 661 | 20231107 | 090500 | 536312000 | 43350 | 43600 | 43600 | 43350 | 331 |
| 662 | 20231107 | 090400 | 521925600 | 43600 | 43200 | 43850 | 43150 | 1344 |
| 663 | 20231107 | 090300 | 463496900 | 43150 | 43250 | 43300 | 43100 | 1283 |
| 664 | 20231107 | 090200 | 408085500 | 43250 | 43100 | 43550 | 43100 | 1892 |
| 665 | 20231107 | 090100 | 326459400 | 43100 | 43300 | 43350 | 43050 | 2183 |
| 666 | 20231107 | 090000 | 232279950 | 43450 | 43700 | 43700 | 43350 | 4811 |