35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 195300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 3 | 20231108 | 195200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20231108 | 195100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20231108 | 195000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20231108 | 194900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20231108 | 194800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20231108 | 194700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20231108 | 194600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20231108 | 194500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20231108 | 194400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20231108 | 194300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20231108 | 194200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20231108 | 194100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20231108 | 194000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20231108 | 193900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20231108 | 193800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20231108 | 193700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20231108 | 193600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20231108 | 193500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20231108 | 193400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20231108 | 193300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20231108 | 193200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20231108 | 193100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20231108 | 193000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20231108 | 192900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20231108 | 192800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20231108 | 192700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20231108 | 192600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20231108 | 192500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20231108 | 192400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20231108 | 192300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 33 | 20231108 | 192200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20231108 | 192100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20231108 | 192000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20231108 | 191900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20231108 | 191800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20231108 | 191700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20231108 | 191600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20231108 | 191500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20231108 | 191400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20231108 | 191300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20231108 | 191200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20231108 | 191100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20231108 | 191000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20231108 | 190900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20231108 | 190800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20231108 | 190700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20231108 | 190600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20231108 | 190500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20231108 | 190400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20231108 | 190300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20231108 | 190200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20231108 | 190100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20231108 | 190000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20231108 | 185900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20231108 | 185800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20231108 | 185700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20231108 | 185600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20231108 | 185500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20231108 | 185400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20231108 | 185300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 63 | 20231108 | 185200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20231108 | 185100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20231108 | 185000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20231108 | 184900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20231108 | 184800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20231108 | 184700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20231108 | 184600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20231108 | 184500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20231108 | 184400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20231108 | 184300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20231108 | 184200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20231108 | 184100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20231108 | 184000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20231108 | 183900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20231108 | 183800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20231108 | 183700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20231108 | 183600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20231108 | 183500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20231108 | 183400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20231108 | 183300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20231108 | 183200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20231108 | 183100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20231108 | 183000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20231108 | 182900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20231108 | 182800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20231108 | 182700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20231108 | 182600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20231108 | 182500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20231108 | 182400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20231108 | 182300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 93 | 20231108 | 182200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20231108 | 182100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20231108 | 182000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20231108 | 181900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20231108 | 181800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20231108 | 181700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20231108 | 181600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20231108 | 181500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20231108 | 181400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20231108 | 181300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20231108 | 181200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20231108 | 181100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20231108 | 181000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20231108 | 180900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20231108 | 180800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20231108 | 180700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20231108 | 180600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20231108 | 180500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20231108 | 180400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20231108 | 180300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20231108 | 180200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20231108 | 180100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20231108 | 180000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20231108 | 175900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20231108 | 175800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20231108 | 175700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20231108 | 175600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20231108 | 175500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20231108 | 175400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20231108 | 175300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 123 | 20231108 | 175200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20231108 | 175100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20231108 | 175000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20231108 | 174900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20231108 | 174800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20231108 | 174700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20231108 | 174600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20231108 | 174500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20231108 | 174400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20231108 | 174300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20231108 | 174200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20231108 | 174100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20231108 | 174000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20231108 | 173900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20231108 | 173800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20231108 | 173700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20231108 | 173600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20231108 | 173500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20231108 | 173400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20231108 | 173300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20231108 | 173200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20231108 | 173100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20231108 | 173000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20231108 | 172900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20231108 | 172800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20231108 | 172700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20231108 | 172600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20231108 | 172500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20231108 | 172400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20231108 | 172300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 153 | 20231108 | 172200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20231108 | 172100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20231108 | 172000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20231108 | 171900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20231108 | 171800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20231108 | 171700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20231108 | 171600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20231108 | 171500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20231108 | 171400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20231108 | 171300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20231108 | 171200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20231108 | 171100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20231108 | 171000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20231108 | 170900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20231108 | 170800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20231108 | 170700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20231108 | 170600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20231108 | 170500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20231108 | 170400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20231108 | 170300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20231108 | 170200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20231108 | 170100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20231108 | 170000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20231108 | 165900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20231108 | 165800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20231108 | 165700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20231108 | 165600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20231108 | 165500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20231108 | 165400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20231108 | 165300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 183 | 20231108 | 165200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20231108 | 165100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20231108 | 165000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20231108 | 164900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20231108 | 164800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20231108 | 164700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20231108 | 164600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20231108 | 164500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20231108 | 164400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20231108 | 164300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20231108 | 164200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20231108 | 164100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20231108 | 164000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20231108 | 163900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20231108 | 163800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20231108 | 163700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20231108 | 163600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20231108 | 163500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20231108 | 163400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20231108 | 163300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20231108 | 163200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20231108 | 163100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20231108 | 163000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20231108 | 162900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20231108 | 162800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20231108 | 162700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20231108 | 162600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20231108 | 162500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20231108 | 162400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20231108 | 162300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 213 | 20231108 | 162200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20231108 | 162100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20231108 | 162000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20231108 | 161900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20231108 | 161800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20231108 | 161700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20231108 | 161600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20231108 | 161500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20231108 | 161400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20231108 | 161300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20231108 | 161200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20231108 | 161100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20231108 | 161000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20231108 | 160900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20231108 | 160800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20231108 | 160700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20231108 | 160600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20231108 | 160500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20231108 | 160400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20231108 | 160300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20231108 | 160200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20231108 | 160100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20231108 | 160000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20231108 | 155900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20231108 | 155800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20231108 | 155700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20231108 | 155600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20231108 | 155500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20231108 | 155400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20231108 | 155300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 243 | 20231108 | 155200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20231108 | 155100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20231108 | 155000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20231108 | 154900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20231108 | 154800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20231108 | 154700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20231108 | 154600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20231108 | 154500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20231108 | 154400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20231108 | 154300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20231108 | 154200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20231108 | 154100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20231108 | 154000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20231108 | 153900 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20231108 | 153800 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20231108 | 153700 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20231108 | 153600 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20231108 | 153500 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20231108 | 153400 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20231108 | 153300 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20231108 | 153200 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20231108 | 153100 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20231108 | 153000 | 14753171150 | 44600 | 44600 | 44600 | 44600 | 1586 |
| 266 | 20231108 | 152900 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20231108 | 152800 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20231108 | 152700 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20231108 | 152600 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20231108 | 152500 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20231108 | 152400 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20231108 | 152300 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 273 | 20231108 | 152200 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20231108 | 152100 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20231108 | 152000 | 14682435550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20231108 | 151900 | 14682435550 | 44900 | 45000 | 45050 | 44800 | 83 |
| 277 | 20231108 | 151800 | 14678704500 | 44950 | 44950 | 45000 | 44800 | 297 |
| 278 | 20231108 | 151700 | 14665380350 | 44800 | 44900 | 44950 | 44750 | 667 |
| 279 | 20231108 | 151600 | 14635439050 | 44900 | 44800 | 44900 | 44750 | 501 |
| 280 | 20231108 | 151500 | 14612971000 | 44750 | 44850 | 44850 | 44550 | 931 |
| 281 | 20231108 | 151400 | 14571356800 | 44900 | 44850 | 44900 | 44700 | 515 |
| 282 | 20231108 | 151300 | 14548269100 | 44850 | 44900 | 44900 | 44800 | 520 |
| 283 | 20231108 | 151200 | 14524939400 | 44850 | 44900 | 44900 | 44750 | 929 |
| 284 | 20231108 | 151100 | 14483310700 | 44900 | 44800 | 44900 | 44750 | 769 |
| 285 | 20231108 | 151000 | 14448843850 | 44800 | 44650 | 44900 | 44650 | 857 |
| 286 | 20231108 | 150900 | 14410486700 | 44650 | 44700 | 44700 | 44550 | 518 |
| 287 | 20231108 | 150800 | 14387371700 | 44700 | 44650 | 44750 | 44450 | 807 |
| 288 | 20231108 | 150700 | 14351350550 | 44650 | 44600 | 44750 | 44600 | 728 |
| 289 | 20231108 | 150600 | 14318813450 | 44650 | 44700 | 44750 | 44450 | 967 |
| 290 | 20231108 | 150500 | 14275634450 | 44650 | 44600 | 44650 | 44500 | 1357 |
| 291 | 20231108 | 150400 | 14215168650 | 44650 | 44700 | 44700 | 44600 | 453 |
| 292 | 20231108 | 150300 | 14194928200 | 44700 | 44650 | 44700 | 44550 | 756 |
| 293 | 20231108 | 150200 | 14161202000 | 44600 | 44650 | 44650 | 44600 | 1021 |
| 294 | 20231108 | 150100 | 14115632600 | 44650 | 44750 | 44750 | 44600 | 1049 |
| 295 | 20231108 | 150000 | 14068752550 | 44800 | 44850 | 44850 | 44750 | 568 |
| 296 | 20231108 | 145900 | 14043317050 | 44850 | 44900 | 44900 | 44800 | 356 |
| 297 | 20231108 | 145800 | 14027359600 | 44900 | 45000 | 45050 | 44900 | 523 |
| 298 | 20231108 | 145700 | 14003831250 | 44950 | 44900 | 45000 | 44850 | 666 |
| 299 | 20231108 | 145600 | 13973914350 | 44900 | 45000 | 45000 | 44900 | 855 |
| 300 | 20231108 | 145500 | 13935487150 | 44950 | 44850 | 45000 | 44850 | 473 |
| 301 | 20231108 | 145400 | 13914235450 | 44850 | 45000 | 45000 | 44850 | 596 |
| 302 | 20231108 | 145300 | 13887461450 | 45000 | 45050 | 45100 | 44950 | 987 |
| 303 | 20231108 | 145200 | 13843018200 | 45000 | 44900 | 45000 | 44850 | 860 |
| 304 | 20231108 | 145100 | 13804397100 | 44900 | 44850 | 44900 | 44750 | 722 |
| 305 | 20231108 | 145000 | 13772031250 | 44800 | 44850 | 44950 | 44800 | 895 |
| 306 | 20231108 | 144900 | 13731886800 | 44900 | 44900 | 44900 | 44750 | 982 |
| 307 | 20231108 | 144800 | 13687831200 | 44900 | 45000 | 45000 | 44850 | 433 |
| 308 | 20231108 | 144700 | 13668394000 | 45000 | 44850 | 45000 | 44750 | 1097 |
| 309 | 20231108 | 144600 | 13619169150 | 44900 | 44850 | 44900 | 44800 | 507 |
| 310 | 20231108 | 144500 | 13596435350 | 44800 | 44850 | 44900 | 44800 | 371 |
| 311 | 20231108 | 144400 | 13579795250 | 44850 | 44850 | 44950 | 44850 | 676 |
| 312 | 20231108 | 144300 | 13549461200 | 44900 | 44800 | 44900 | 44700 | 2215 |
| 313 | 20231108 | 144200 | 13450212200 | 44850 | 45000 | 45000 | 44850 | 1033 |
| 314 | 20231108 | 144100 | 13403837450 | 45000 | 44900 | 45050 | 44850 | 1784 |
| 315 | 20231108 | 144000 | 13323715100 | 44900 | 45000 | 45000 | 44900 | 939 |
| 316 | 20231108 | 143900 | 13281523100 | 45000 | 45150 | 45150 | 45000 | 1971 |
| 317 | 20231108 | 143800 | 13192791250 | 45150 | 45050 | 45150 | 45000 | 1336 |
| 318 | 20231108 | 143700 | 13132571750 | 45050 | 45100 | 45150 | 45050 | 769 |
| 319 | 20231108 | 143600 | 13097901250 | 45100 | 45150 | 45150 | 45100 | 916 |
| 320 | 20231108 | 143500 | 13056582600 | 45150 | 45200 | 45200 | 45100 | 855 |
| 321 | 20231108 | 143400 | 13018005050 | 45200 | 45300 | 45350 | 45200 | 1747 |
| 322 | 20231108 | 143300 | 12938940950 | 45300 | 45350 | 45350 | 45300 | 1204 |
| 323 | 20231108 | 143200 | 12884391950 | 45350 | 45350 | 45400 | 45300 | 1017 |
| 324 | 20231108 | 143100 | 12838302450 | 45350 | 45500 | 45500 | 45350 | 788 |
| 325 | 20231108 | 143000 | 12802524400 | 45500 | 45700 | 45700 | 45450 | 2720 |
| 326 | 20231108 | 142900 | 12678647350 | 45750 | 45700 | 45750 | 45700 | 464 |
| 327 | 20231108 | 142800 | 12657435250 | 45700 | 45700 | 45750 | 45700 | 108 |
| 328 | 20231108 | 142700 | 12652496200 | 45750 | 45700 | 45800 | 45700 | 487 |
| 329 | 20231108 | 142600 | 12630226200 | 45700 | 45600 | 45800 | 45600 | 1519 |
| 330 | 20231108 | 142500 | 12560839050 | 45600 | 45650 | 45700 | 45600 | 962 |
| 331 | 20231108 | 142400 | 12516962200 | 45650 | 45550 | 45650 | 45550 | 949 |
| 332 | 20231108 | 142300 | 12473683750 | 45550 | 45650 | 45650 | 45500 | 295 |
| 333 | 20231108 | 142200 | 12460240300 | 45650 | 45550 | 45650 | 45500 | 837 |
| 334 | 20231108 | 142100 | 12422073150 | 45550 | 45650 | 45650 | 45550 | 724 |
| 335 | 20231108 | 142000 | 12389055300 | 45650 | 45700 | 45800 | 45600 | 1251 |
| 336 | 20231108 | 141900 | 12331910550 | 45700 | 45700 | 45800 | 45700 | 144 |
| 337 | 20231108 | 141800 | 12325323400 | 45700 | 45650 | 45700 | 45650 | 1215 |
| 338 | 20231108 | 141700 | 12269824900 | 45650 | 45800 | 45800 | 45650 | 720 |
| 339 | 20231108 | 141600 | 12236895200 | 45750 | 45900 | 45900 | 45750 | 818 |
| 340 | 20231108 | 141500 | 12199435200 | 45850 | 45850 | 45900 | 45800 | 913 |
| 341 | 20231108 | 141400 | 12157585200 | 45850 | 45850 | 45900 | 45850 | 111 |
| 342 | 20231108 | 141300 | 12152495550 | 45850 | 45800 | 45900 | 45800 | 771 |
| 343 | 20231108 | 141200 | 12117153000 | 45800 | 45800 | 45800 | 45750 | 175 |
| 344 | 20231108 | 141100 | 12109140600 | 45800 | 45800 | 45800 | 45750 | 726 |
| 345 | 20231108 | 141000 | 12075903650 | 45800 | 45800 | 45800 | 45750 | 25 |
| 346 | 20231108 | 140900 | 12074759300 | 45750 | 45750 | 45800 | 45750 | 768 |
| 347 | 20231108 | 140800 | 12039602250 | 45750 | 45850 | 45850 | 45750 | 396 |
| 348 | 20231108 | 140700 | 12021472800 | 45850 | 45850 | 45850 | 45800 | 103 |
| 349 | 20231108 | 140600 | 12016750550 | 45850 | 45850 | 45850 | 45800 | 624 |
| 350 | 20231108 | 140500 | 11988141100 | 45850 | 45850 | 45900 | 45800 | 959 |
| 351 | 20231108 | 140400 | 11944198800 | 45850 | 45850 | 45900 | 45800 | 813 |
| 352 | 20231108 | 140300 | 11906928350 | 45850 | 45900 | 45900 | 45850 | 273 |
| 353 | 20231108 | 140200 | 11894408250 | 45900 | 45900 | 45900 | 45850 | 155 |
| 354 | 20231108 | 140100 | 11887294400 | 45850 | 45800 | 45900 | 45800 | 315 |
| 355 | 20231108 | 140000 | 11872860800 | 45800 | 45750 | 45800 | 45750 | 174 |
| 356 | 20231108 | 135900 | 11864899000 | 45750 | 45800 | 45850 | 45750 | 519 |
| 357 | 20231108 | 135800 | 11841123850 | 45800 | 45850 | 45850 | 45800 | 163 |
| 358 | 20231108 | 135700 | 11833656000 | 45850 | 45900 | 45950 | 45800 | 223 |
| 359 | 20231108 | 135600 | 11823424450 | 45900 | 45900 | 45950 | 45800 | 1161 |
| 360 | 20231108 | 135500 | 11770138550 | 45950 | 45950 | 45950 | 45900 | 324 |
| 361 | 20231108 | 135400 | 11755257700 | 45900 | 45900 | 45950 | 45900 | 413 |
| 362 | 20231108 | 135300 | 11736300100 | 45900 | 45800 | 45950 | 45800 | 405 |
| 363 | 20231108 | 135200 | 11717727350 | 45850 | 45850 | 45900 | 45800 | 248 |
| 364 | 20231108 | 135100 | 11706355700 | 45850 | 45850 | 45950 | 45850 | 445 |
| 365 | 20231108 | 135000 | 11685934650 | 45850 | 45850 | 45900 | 45800 | 666 |
| 366 | 20231108 | 134900 | 11655401550 | 45850 | 45850 | 45900 | 45850 | 222 |
| 367 | 20231108 | 134800 | 11645222500 | 45850 | 45800 | 45850 | 45750 | 328 |
| 368 | 20231108 | 134700 | 11630195950 | 45750 | 45750 | 45900 | 45750 | 128 |
| 369 | 20231108 | 134600 | 11624330500 | 45750 | 45850 | 45850 | 45700 | 1101 |
| 370 | 20231108 | 134500 | 11573911450 | 45900 | 45850 | 45900 | 45850 | 149 |
| 371 | 20231108 | 134400 | 11567075350 | 45850 | 45900 | 45950 | 45850 | 583 |
| 372 | 20231108 | 134300 | 11540305600 | 45950 | 45950 | 45950 | 45900 | 380 |
| 373 | 20231108 | 134200 | 11522860800 | 45900 | 45850 | 45950 | 45800 | 411 |
| 374 | 20231108 | 134100 | 11504008950 | 45800 | 45900 | 45900 | 45800 | 129 |
| 375 | 20231108 | 134000 | 11498096650 | 45900 | 45850 | 45950 | 45800 | 635 |
| 376 | 20231108 | 133900 | 11468954700 | 45800 | 45850 | 45900 | 45800 | 474 |
| 377 | 20231108 | 133800 | 11447213500 | 45850 | 45750 | 45900 | 45750 | 736 |
| 378 | 20231108 | 133700 | 11413492400 | 45750 | 45800 | 45800 | 45750 | 242 |
| 379 | 20231108 | 133600 | 11402411450 | 45800 | 45650 | 45800 | 45650 | 579 |
| 380 | 20231108 | 133500 | 11375936900 | 45650 | 45650 | 45750 | 45650 | 333 |
| 381 | 20231108 | 133400 | 11360713300 | 45700 | 45700 | 45750 | 45650 | 609 |
| 382 | 20231108 | 133300 | 11332878850 | 45750 | 45600 | 45750 | 45600 | 555 |
| 383 | 20231108 | 133200 | 11307533750 | 45600 | 45650 | 45700 | 45600 | 177 |
| 384 | 20231108 | 133100 | 11299456550 | 45650 | 45600 | 45650 | 45600 | 218 |
| 385 | 20231108 | 133000 | 11289511200 | 45650 | 45600 | 45650 | 45600 | 103 |
| 386 | 20231108 | 132900 | 11284812150 | 45600 | 45650 | 45650 | 45600 | 265 |
| 387 | 20231108 | 132800 | 11272722150 | 45600 | 45600 | 45650 | 45600 | 285 |
| 388 | 20231108 | 132700 | 11259721150 | 45650 | 45600 | 45650 | 45600 | 151 |
| 389 | 20231108 | 132600 | 11252831850 | 45600 | 45700 | 45700 | 45600 | 281 |
| 390 | 20231108 | 132500 | 11240005350 | 45650 | 45750 | 45750 | 45650 | 660 |
| 391 | 20231108 | 132400 | 11209844250 | 45750 | 45900 | 45900 | 45700 | 3595 |
| 392 | 20231108 | 132300 | 11045056200 | 45850 | 45850 | 45900 | 45850 | 225 |
| 393 | 20231108 | 132200 | 11034734250 | 45850 | 45950 | 45950 | 45850 | 753 |
| 394 | 20231108 | 132100 | 11000172200 | 45950 | 45900 | 45950 | 45900 | 400 |
| 395 | 20231108 | 132000 | 10981803550 | 45950 | 45950 | 46000 | 45900 | 533 |
| 396 | 20231108 | 131900 | 10957295850 | 45950 | 45950 | 45950 | 45900 | 225 |
| 397 | 20231108 | 131800 | 10946960950 | 45950 | 45950 | 46000 | 45900 | 987 |
| 398 | 20231108 | 131700 | 10901616300 | 45950 | 45950 | 45950 | 45900 | 195 |
| 399 | 20231108 | 131600 | 10892657800 | 45950 | 45950 | 45950 | 45900 | 417 |
| 400 | 20231108 | 131500 | 10873514600 | 45950 | 45900 | 45950 | 45900 | 238 |
| 401 | 20231108 | 131400 | 10862584850 | 45950 | 45900 | 45950 | 45850 | 589 |
| 402 | 20231108 | 131300 | 10835550250 | 45850 | 45900 | 45900 | 45850 | 338 |
| 403 | 20231108 | 131200 | 10820039350 | 45850 | 45900 | 45900 | 45850 | 156 |
| 404 | 20231108 | 131100 | 10812884750 | 45900 | 45850 | 45900 | 45850 | 339 |
| 405 | 20231108 | 131000 | 10797333200 | 45850 | 45900 | 45900 | 45850 | 258 |
| 406 | 20231108 | 130900 | 10785501350 | 45900 | 45950 | 45950 | 45900 | 883 |
| 407 | 20231108 | 130800 | 10744963000 | 45950 | 45950 | 45950 | 45850 | 538 |
| 408 | 20231108 | 130700 | 10720263950 | 45950 | 45900 | 45950 | 45900 | 244 |
| 409 | 20231108 | 130600 | 10709063000 | 45900 | 45850 | 45950 | 45850 | 485 |
| 410 | 20231108 | 130500 | 10686799400 | 45850 | 45850 | 45950 | 45850 | 2031 |
| 411 | 20231108 | 130400 | 10593580800 | 45850 | 45800 | 45850 | 45750 | 406 |
| 412 | 20231108 | 130300 | 10574996800 | 45750 | 45750 | 45850 | 45750 | 700 |
| 413 | 20231108 | 130200 | 10542944550 | 45750 | 45700 | 45750 | 45650 | 282 |
| 414 | 20231108 | 130100 | 10530054550 | 45700 | 45650 | 45750 | 45650 | 276 |
| 415 | 20231108 | 130000 | 10517447750 | 45650 | 45600 | 45700 | 45600 | 568 |
| 416 | 20231108 | 125900 | 10491516900 | 45650 | 45600 | 45650 | 45600 | 192 |
| 417 | 20231108 | 125800 | 10482760550 | 45600 | 45600 | 45650 | 45550 | 166 |
| 418 | 20231108 | 125700 | 10475190650 | 45600 | 45550 | 45600 | 45550 | 408 |
| 419 | 20231108 | 125600 | 10456600950 | 45550 | 45550 | 45600 | 45500 | 155 |
| 420 | 20231108 | 125500 | 10449541000 | 45550 | 45650 | 45650 | 45550 | 334 |
| 421 | 20231108 | 125400 | 10434324900 | 45600 | 45600 | 45650 | 45550 | 312 |
| 422 | 20231108 | 125300 | 10420099550 | 45600 | 45600 | 45650 | 45550 | 250 |
| 423 | 20231108 | 125200 | 10408696300 | 45650 | 45550 | 45650 | 45500 | 633 |
| 424 | 20231108 | 125100 | 10379833550 | 45550 | 45550 | 45650 | 45550 | 352 |
| 425 | 20231108 | 125000 | 10363794650 | 45650 | 45550 | 45650 | 45550 | 347 |
| 426 | 20231108 | 124900 | 10347969150 | 45550 | 45550 | 45650 | 45500 | 314 |
| 427 | 20231108 | 124800 | 10333660000 | 45550 | 45500 | 45550 | 45500 | 182 |
| 428 | 20231108 | 124700 | 10325374900 | 45550 | 45500 | 45550 | 45500 | 335 |
| 429 | 20231108 | 124600 | 10310124300 | 45500 | 45500 | 45600 | 45500 | 162 |
| 430 | 20231108 | 124500 | 10302748500 | 45550 | 45650 | 45650 | 45500 | 291 |
| 431 | 20231108 | 124400 | 10289489050 | 45650 | 45650 | 45650 | 45550 | 279 |
| 432 | 20231108 | 124300 | 10276763300 | 45650 | 45600 | 45700 | 45550 | 692 |
| 433 | 20231108 | 124200 | 10245180950 | 45600 | 45550 | 45600 | 45550 | 232 |
| 434 | 20231108 | 124100 | 10234609150 | 45600 | 45500 | 45650 | 45450 | 334 |
| 435 | 20231108 | 124000 | 10219400650 | 45500 | 45600 | 45600 | 45500 | 450 |
| 436 | 20231108 | 123900 | 10198901700 | 45600 | 45500 | 45650 | 45450 | 854 |
| 437 | 20231108 | 123800 | 10160023450 | 45500 | 45450 | 45500 | 45450 | 163 |
| 438 | 20231108 | 123700 | 10152612600 | 45450 | 45500 | 45600 | 45450 | 949 |
| 439 | 20231108 | 123600 | 10109378350 | 45550 | 45550 | 45550 | 45450 | 381 |
| 440 | 20231108 | 123500 | 10092052050 | 45550 | 45500 | 45550 | 45450 | 305 |
| 441 | 20231108 | 123400 | 10078181800 | 45450 | 45450 | 45500 | 45400 | 186 |
| 442 | 20231108 | 123300 | 10069726900 | 45400 | 45450 | 45500 | 45400 | 521 |
| 443 | 20231108 | 123200 | 10046052100 | 45500 | 45400 | 45500 | 45400 | 667 |
| 444 | 20231108 | 123100 | 10015738300 | 45450 | 45450 | 45500 | 45400 | 348 |
| 445 | 20231108 | 123000 | 9999927950 | 45500 | 45400 | 45500 | 45400 | 406 |
| 446 | 20231108 | 122900 | 9981482950 | 45450 | 45450 | 45500 | 45400 | 308 |
| 447 | 20231108 | 122800 | 9967487250 | 45450 | 45450 | 45450 | 45400 | 712 |
| 448 | 20231108 | 122700 | 9935133100 | 45400 | 45400 | 45450 | 45350 | 549 |
| 449 | 20231108 | 122600 | 9910205600 | 45400 | 45400 | 45450 | 45350 | 427 |
| 450 | 20231108 | 122500 | 9890825450 | 45450 | 45400 | 45450 | 45350 | 643 |
| 451 | 20231108 | 122400 | 9861614150 | 45450 | 45300 | 45450 | 45300 | 259 |
| 452 | 20231108 | 122300 | 9849851650 | 45350 | 45400 | 45400 | 45300 | 384 |
| 453 | 20231108 | 122200 | 9832452250 | 45350 | 45450 | 45450 | 45350 | 158 |
| 454 | 20231108 | 122100 | 9825283000 | 45400 | 45400 | 45450 | 45300 | 721 |
| 455 | 20231108 | 122000 | 9792543900 | 45450 | 45450 | 45500 | 45300 | 1357 |
| 456 | 20231108 | 121900 | 9730979800 | 45400 | 45350 | 45400 | 45350 | 509 |
| 457 | 20231108 | 121800 | 9707888900 | 45400 | 45350 | 45400 | 45300 | 259 |
| 458 | 20231108 | 121700 | 9696138650 | 45350 | 45350 | 45350 | 45300 | 379 |
| 459 | 20231108 | 121600 | 9678963550 | 45350 | 45300 | 45400 | 45300 | 426 |
| 460 | 20231108 | 121500 | 9659647550 | 45300 | 45400 | 45400 | 45300 | 676 |
| 461 | 20231108 | 121400 | 9628992250 | 45400 | 45400 | 45450 | 45350 | 128 |
| 462 | 20231108 | 121300 | 9623180900 | 45400 | 45300 | 45450 | 45300 | 638 |
| 463 | 20231108 | 121200 | 9594243150 | 45250 | 45300 | 45350 | 45250 | 203 |
| 464 | 20231108 | 121100 | 9585050950 | 45300 | 45250 | 45350 | 45250 | 358 |
| 465 | 20231108 | 121000 | 9568845800 | 45250 | 45250 | 45300 | 45150 | 234 |
| 466 | 20231108 | 120900 | 9558265850 | 45250 | 45100 | 45250 | 45050 | 481 |
| 467 | 20231108 | 120800 | 9536562150 | 45100 | 45150 | 45200 | 45100 | 348 |
| 468 | 20231108 | 120700 | 9520861100 | 45100 | 45150 | 45200 | 45100 | 357 |
| 469 | 20231108 | 120600 | 9504745050 | 45150 | 45150 | 45200 | 45100 | 164 |
| 470 | 20231108 | 120500 | 9497344450 | 45150 | 45200 | 45200 | 45100 | 343 |
| 471 | 20231108 | 120400 | 9481862150 | 45150 | 45200 | 45200 | 45100 | 354 |
| 472 | 20231108 | 120300 | 9465880650 | 45150 | 45150 | 45200 | 45150 | 502 |
| 473 | 20231108 | 120200 | 9443198800 | 45200 | 45200 | 45250 | 45150 | 187 |
| 474 | 20231108 | 120100 | 9434747750 | 45250 | 45350 | 45350 | 45200 | 138 |
| 475 | 20231108 | 120000 | 9428504500 | 45350 | 45250 | 45350 | 45150 | 1314 |
| 476 | 20231108 | 115900 | 9369135650 | 45250 | 45200 | 45250 | 45150 | 365 |
| 477 | 20231108 | 115800 | 9352648150 | 45150 | 45200 | 45250 | 45150 | 190 |
| 478 | 20231108 | 115700 | 9344065850 | 45250 | 45200 | 45250 | 45100 | 314 |
| 479 | 20231108 | 115600 | 9329884450 | 45250 | 45250 | 45250 | 45150 | 229 |
| 480 | 20231108 | 115500 | 9319534900 | 45200 | 45150 | 45250 | 45150 | 364 |
| 481 | 20231108 | 115400 | 9303085250 | 45150 | 45250 | 45300 | 45150 | 128 |
| 482 | 20231108 | 115300 | 9297296500 | 45300 | 45300 | 45300 | 45200 | 375 |
| 483 | 20231108 | 115200 | 9280314450 | 45300 | 45350 | 45350 | 45300 | 352 |
| 484 | 20231108 | 115100 | 9264366350 | 45350 | 45400 | 45400 | 45300 | 272 |
| 485 | 20231108 | 115000 | 9252029350 | 45450 | 45400 | 45500 | 45350 | 154 |
| 486 | 20231108 | 114900 | 9245033050 | 45350 | 45350 | 45450 | 45300 | 491 |
| 487 | 20231108 | 114800 | 9222756150 | 45350 | 45200 | 45350 | 45200 | 401 |
| 488 | 20231108 | 114700 | 9204601850 | 45200 | 45350 | 45350 | 45200 | 280 |
| 489 | 20231108 | 114600 | 9191934000 | 45300 | 45300 | 45350 | 45300 | 243 |
| 490 | 20231108 | 114500 | 9180920950 | 45350 | 45350 | 45350 | 45250 | 287 |
| 491 | 20231108 | 114400 | 9167924200 | 45400 | 45350 | 45400 | 45300 | 130 |
| 492 | 20231108 | 114300 | 9162025800 | 45350 | 45400 | 45400 | 45350 | 201 |
| 493 | 20231108 | 114200 | 9152901000 | 45400 | 45350 | 45450 | 45350 | 400 |
| 494 | 20231108 | 114100 | 9134740450 | 45300 | 45300 | 45350 | 45250 | 573 |
| 495 | 20231108 | 114000 | 9108758250 | 45250 | 45200 | 45300 | 45150 | 581 |
| 496 | 20231108 | 113900 | 9082476500 | 45150 | 45150 | 45250 | 45150 | 302 |
| 497 | 20231108 | 113800 | 9068830100 | 45200 | 45150 | 45250 | 45100 | 539 |
| 498 | 20231108 | 113700 | 9044480700 | 45150 | 45200 | 45250 | 45150 | 224 |
| 499 | 20231108 | 113600 | 9034359050 | 45250 | 45250 | 45250 | 45200 | 569 |
| 500 | 20231108 | 113500 | 9008630000 | 45250 | 45300 | 45300 | 45200 | 340 |
| 501 | 20231108 | 113400 | 8993250650 | 45250 | 45250 | 45350 | 45250 | 548 |
| 502 | 20231108 | 113300 | 8968431400 | 45250 | 45250 | 45300 | 45250 | 331 |
| 503 | 20231108 | 113200 | 8953448150 | 45300 | 45300 | 45350 | 45300 | 274 |
| 504 | 20231108 | 113100 | 8941031050 | 45300 | 45300 | 45400 | 45300 | 190 |
| 505 | 20231108 | 113000 | 8932422300 | 45300 | 45300 | 45400 | 45300 | 548 |
| 506 | 20231108 | 112900 | 8907581050 | 45350 | 45250 | 45350 | 45250 | 417 |
| 507 | 20231108 | 112800 | 8888692150 | 45300 | 45200 | 45300 | 45200 | 719 |
| 508 | 20231108 | 112700 | 8856156950 | 45200 | 45250 | 45250 | 45200 | 339 |
| 509 | 20231108 | 112600 | 8840830750 | 45250 | 45300 | 45350 | 45200 | 1044 |
| 510 | 20231108 | 112500 | 8793522800 | 45300 | 45350 | 45400 | 45300 | 263 |
| 511 | 20231108 | 112400 | 8781604600 | 45350 | 45400 | 45400 | 45350 | 345 |
| 512 | 20231108 | 112300 | 8765954600 | 45400 | 45350 | 45400 | 45350 | 478 |
| 513 | 20231108 | 112200 | 8744264850 | 45300 | 45500 | 45500 | 45300 | 2217 |
| 514 | 20231108 | 112100 | 8643547450 | 45500 | 45500 | 45550 | 45500 | 132 |
| 515 | 20231108 | 112000 | 8637537100 | 45500 | 45600 | 45600 | 45500 | 416 |
| 516 | 20231108 | 111900 | 8618603600 | 45600 | 45550 | 45600 | 45500 | 343 |
| 517 | 20231108 | 111800 | 8602973600 | 45550 | 45600 | 45600 | 45550 | 293 |
| 518 | 20231108 | 111700 | 8589626300 | 45550 | 45650 | 45650 | 45550 | 197 |
| 519 | 20231108 | 111600 | 8580642500 | 45650 | 45550 | 45700 | 45550 | 364 |
| 520 | 20231108 | 111500 | 8564051350 | 45550 | 45650 | 45650 | 45550 | 490 |
| 521 | 20231108 | 111400 | 8541699400 | 45650 | 45700 | 45750 | 45650 | 324 |
| 522 | 20231108 | 111300 | 8526906500 | 45700 | 45700 | 45800 | 45700 | 360 |
| 523 | 20231108 | 111200 | 8510439400 | 45650 | 45650 | 45750 | 45650 | 345 |
| 524 | 20231108 | 111100 | 8494679750 | 45650 | 45650 | 45650 | 45600 | 312 |
| 525 | 20231108 | 111000 | 8480449000 | 45600 | 45700 | 45700 | 45600 | 187 |
| 526 | 20231108 | 110900 | 8471915950 | 45700 | 45600 | 45750 | 45550 | 642 |
| 527 | 20231108 | 110800 | 8442612550 | 45550 | 45600 | 45600 | 45550 | 423 |
| 528 | 20231108 | 110700 | 8423343700 | 45550 | 45600 | 45650 | 45550 | 362 |
| 529 | 20231108 | 110600 | 8406833100 | 45600 | 45650 | 45700 | 45600 | 281 |
| 530 | 20231108 | 110500 | 8394004850 | 45650 | 45600 | 45750 | 45600 | 260 |
| 531 | 20231108 | 110400 | 8382142100 | 45600 | 45650 | 45650 | 45550 | 312 |
| 532 | 20231108 | 110300 | 8367917800 | 45650 | 45750 | 45750 | 45600 | 1525 |
| 533 | 20231108 | 110200 | 8298279300 | 45750 | 45800 | 45800 | 45750 | 607 |
| 534 | 20231108 | 110100 | 8270503000 | 45800 | 45750 | 45800 | 45750 | 165 |
| 535 | 20231108 | 110000 | 8262952550 | 45750 | 45750 | 45800 | 45750 | 459 |
| 536 | 20231108 | 105900 | 8241947750 | 45800 | 45850 | 45900 | 45750 | 903 |
| 537 | 20231108 | 105800 | 8200556000 | 45850 | 45900 | 45950 | 45850 | 854 |
| 538 | 20231108 | 105700 | 8161392400 | 45900 | 45850 | 45950 | 45850 | 203 |
| 539 | 20231108 | 105600 | 8152078350 | 45850 | 45950 | 45950 | 45850 | 541 |
| 540 | 20231108 | 105500 | 8127241250 | 45950 | 45850 | 45950 | 45850 | 509 |
| 541 | 20231108 | 105400 | 8103867100 | 45850 | 45900 | 45950 | 45850 | 560 |
| 542 | 20231108 | 105300 | 8078171650 | 45900 | 45950 | 45950 | 45900 | 220 |
| 543 | 20231108 | 105200 | 8068072900 | 45900 | 45900 | 45950 | 45800 | 806 |
| 544 | 20231108 | 105100 | 8031088100 | 45950 | 45900 | 45950 | 45900 | 142 |
| 545 | 20231108 | 105000 | 8024566700 | 45950 | 45900 | 45950 | 45900 | 369 |
| 546 | 20231108 | 104900 | 8007625600 | 45900 | 45950 | 46000 | 45900 | 396 |
| 547 | 20231108 | 104800 | 7989431400 | 45950 | 45900 | 46000 | 45900 | 768 |
| 548 | 20231108 | 104700 | 7954156350 | 45850 | 45800 | 45900 | 45750 | 716 |
| 549 | 20231108 | 104600 | 7921349950 | 45800 | 45850 | 45900 | 45800 | 975 |
| 550 | 20231108 | 104500 | 7876618100 | 45850 | 45850 | 45900 | 45800 | 564 |
| 551 | 20231108 | 104400 | 7850749100 | 45800 | 45850 | 45900 | 45750 | 637 |
| 552 | 20231108 | 104300 | 7821560800 | 45850 | 45700 | 45850 | 45700 | 657 |
| 553 | 20231108 | 104200 | 7791505900 | 45700 | 45700 | 45750 | 45650 | 502 |
| 554 | 20231108 | 104100 | 7768564400 | 45700 | 45700 | 45750 | 45650 | 421 |
| 555 | 20231108 | 104000 | 7749329650 | 45700 | 45600 | 45700 | 45600 | 397 |
| 556 | 20231108 | 103900 | 7731215450 | 45600 | 45650 | 45650 | 45550 | 311 |
| 557 | 20231108 | 103800 | 7717031050 | 45650 | 45550 | 45650 | 45550 | 410 |
| 558 | 20231108 | 103700 | 7698351600 | 45550 | 45700 | 45700 | 45550 | 543 |
| 559 | 20231108 | 103600 | 7673564800 | 45650 | 45700 | 45750 | 45650 | 459 |
| 560 | 20231108 | 103500 | 7652586400 | 45700 | 45750 | 45800 | 45650 | 792 |
| 561 | 20231108 | 103400 | 7616378900 | 45700 | 45800 | 45800 | 45700 | 643 |
| 562 | 20231108 | 103300 | 7586966600 | 45800 | 45650 | 45800 | 45600 | 355 |
| 563 | 20231108 | 103200 | 7570739800 | 45650 | 45800 | 45800 | 45600 | 747 |
| 564 | 20231108 | 103100 | 7536579450 | 45800 | 45700 | 45850 | 45700 | 853 |
| 565 | 20231108 | 103000 | 7497539500 | 45700 | 45550 | 45700 | 45450 | 644 |
| 566 | 20231108 | 102900 | 7468178650 | 45550 | 45500 | 45550 | 45450 | 397 |
| 567 | 20231108 | 102800 | 7450113150 | 45450 | 45500 | 45500 | 45450 | 446 |
| 568 | 20231108 | 102700 | 7429823050 | 45550 | 45500 | 45600 | 45500 | 754 |
| 569 | 20231108 | 102600 | 7395480900 | 45500 | 45500 | 45600 | 45500 | 366 |
| 570 | 20231108 | 102500 | 7378817600 | 45500 | 45550 | 45600 | 45450 | 1306 |
| 571 | 20231108 | 102400 | 7319343450 | 45600 | 45400 | 45600 | 45400 | 1369 |
| 572 | 20231108 | 102300 | 7257071850 | 45450 | 45600 | 45600 | 45450 | 1312 |
| 573 | 20231108 | 102200 | 7197397250 | 45550 | 45750 | 45750 | 45550 | 1314 |
| 574 | 20231108 | 102100 | 7137411600 | 45700 | 45800 | 45850 | 45700 | 990 |
| 575 | 20231108 | 102000 | 7092080200 | 45850 | 45950 | 45950 | 45800 | 1105 |
| 576 | 20231108 | 101900 | 7041385750 | 45900 | 46050 | 46050 | 45900 | 1542 |
| 577 | 20231108 | 101800 | 6970501550 | 46000 | 46100 | 46150 | 46000 | 835 |
| 578 | 20231108 | 101700 | 6932031650 | 46100 | 46100 | 46150 | 46000 | 1868 |
| 579 | 20231108 | 101600 | 6845996900 | 46150 | 46300 | 46300 | 46150 | 2231 |
| 580 | 20231108 | 101500 | 6742923400 | 46250 | 46300 | 46400 | 46250 | 560 |
| 581 | 20231108 | 101400 | 6716983300 | 46350 | 46400 | 46400 | 46300 | 631 |
| 582 | 20231108 | 101300 | 6687730300 | 46400 | 46550 | 46550 | 46400 | 2055 |
| 583 | 20231108 | 101200 | 6592282450 | 46500 | 46550 | 46600 | 46500 | 584 |
| 584 | 20231108 | 101100 | 6565114750 | 46550 | 46650 | 46650 | 46450 | 2819 |
| 585 | 20231108 | 101000 | 6433964650 | 46600 | 46700 | 46700 | 46600 | 264 |
| 586 | 20231108 | 100900 | 6421652600 | 46650 | 46550 | 46700 | 46550 | 993 |
| 587 | 20231108 | 100800 | 6375341450 | 46600 | 46550 | 46700 | 46550 | 529 |
| 588 | 20231108 | 100700 | 6350696150 | 46550 | 46600 | 46600 | 46550 | 704 |
| 589 | 20231108 | 100600 | 6317920100 | 46550 | 46700 | 46700 | 46550 | 919 |
| 590 | 20231108 | 100500 | 6275067850 | 46700 | 46800 | 46800 | 46700 | 1188 |
| 591 | 20231108 | 100400 | 6219570550 | 46800 | 46700 | 46800 | 46700 | 387 |
| 592 | 20231108 | 100300 | 6201474250 | 46700 | 46750 | 46800 | 46650 | 634 |
| 593 | 20231108 | 100200 | 6171862300 | 46700 | 46700 | 46750 | 46600 | 1104 |
| 594 | 20231108 | 100100 | 6120338250 | 46700 | 46700 | 46800 | 46650 | 1872 |
| 595 | 20231108 | 100000 | 6032862950 | 46700 | 46850 | 46900 | 46700 | 905 |
| 596 | 20231108 | 095900 | 5990524050 | 46900 | 46800 | 46950 | 46800 | 1026 |
| 597 | 20231108 | 095800 | 5942407000 | 46800 | 46650 | 46850 | 46650 | 1768 |
| 598 | 20231108 | 095700 | 5859732850 | 46650 | 46750 | 46750 | 46650 | 549 |
| 599 | 20231108 | 095600 | 5834096200 | 46650 | 46600 | 46750 | 46600 | 1218 |
| 600 | 20231108 | 095500 | 5777262350 | 46650 | 46650 | 46650 | 46550 | 1027 |
| 601 | 20231108 | 095400 | 5729384700 | 46650 | 46750 | 46750 | 46600 | 762 |
| 602 | 20231108 | 095300 | 5693857550 | 46750 | 46700 | 46750 | 46550 | 1441 |
| 603 | 20231108 | 095200 | 5626663600 | 46700 | 46850 | 46850 | 46600 | 1723 |
| 604 | 20231108 | 095100 | 5546218000 | 46850 | 46700 | 46850 | 46650 | 1771 |
| 605 | 20231108 | 095000 | 5463384450 | 46700 | 46600 | 46700 | 46550 | 632 |
| 606 | 20231108 | 094900 | 5433918500 | 46550 | 46750 | 46750 | 46550 | 2052 |
| 607 | 20231108 | 094800 | 5338224300 | 46700 | 46800 | 46800 | 46700 | 771 |
| 608 | 20231108 | 094700 | 5302171500 | 46800 | 46800 | 46800 | 46750 | 1128 |
| 609 | 20231108 | 094600 | 5249415150 | 46800 | 46750 | 46800 | 46650 | 1167 |
| 610 | 20231108 | 094500 | 5194901300 | 46750 | 46700 | 46750 | 46700 | 449 |
| 611 | 20231108 | 094400 | 5173926650 | 46750 | 46700 | 46750 | 46650 | 697 |
| 612 | 20231108 | 094300 | 5141384100 | 46700 | 46750 | 46800 | 46700 | 1777 |
| 613 | 20231108 | 094200 | 5058360200 | 46800 | 46750 | 46800 | 46750 | 526 |
| 614 | 20231108 | 094100 | 5033750700 | 46750 | 46800 | 46900 | 46750 | 2060 |
| 615 | 20231108 | 094000 | 4937380050 | 46800 | 46800 | 46800 | 46750 | 1472 |
| 616 | 20231108 | 093900 | 4868554500 | 46750 | 46900 | 46900 | 46750 | 1445 |
| 617 | 20231108 | 093800 | 4800864850 | 46900 | 47000 | 47050 | 46900 | 1044 |
| 618 | 20231108 | 093700 | 4751831250 | 47000 | 47150 | 47200 | 47000 | 1928 |
| 619 | 20231108 | 093600 | 4661051650 | 47150 | 47150 | 47200 | 47050 | 1996 |
| 620 | 20231108 | 093500 | 4566978350 | 47250 | 47200 | 47300 | 47000 | 6738 |
| 621 | 20231108 | 093400 | 4249157200 | 47200 | 47150 | 47200 | 47100 | 2158 |
| 622 | 20231108 | 093300 | 4147318650 | 47150 | 47250 | 47250 | 47100 | 2422 |
| 623 | 20231108 | 093200 | 4033038950 | 47200 | 46900 | 47300 | 46700 | 17189 |
| 624 | 20231108 | 093100 | 3225260300 | 46850 | 46850 | 46900 | 46800 | 1073 |
| 625 | 20231108 | 093000 | 3174990250 | 46850 | 46800 | 46850 | 46750 | 910 |
| 626 | 20231108 | 092900 | 3132376500 | 46800 | 46800 | 46900 | 46800 | 4949 |
| 627 | 20231108 | 092800 | 2900671250 | 46800 | 46500 | 46800 | 46500 | 7256 |
| 628 | 20231108 | 092700 | 2562055100 | 46550 | 46500 | 46550 | 46450 | 996 |
| 629 | 20231108 | 092600 | 2515735250 | 46500 | 46400 | 46550 | 46400 | 3215 |
| 630 | 20231108 | 092500 | 2366268250 | 46350 | 46400 | 46400 | 46300 | 533 |
| 631 | 20231108 | 092400 | 2341558900 | 46400 | 46300 | 46400 | 46200 | 1378 |
| 632 | 20231108 | 092300 | 2277807500 | 46300 | 46350 | 46350 | 46250 | 1327 |
| 633 | 20231108 | 092200 | 2216365200 | 46450 | 46550 | 46550 | 46350 | 3186 |
| 634 | 20231108 | 092100 | 2068353200 | 46500 | 46550 | 46600 | 46500 | 1350 |
| 635 | 20231108 | 092000 | 2005494200 | 46600 | 46250 | 46600 | 46250 | 5103 |
| 636 | 20231108 | 091900 | 1768501600 | 46250 | 46000 | 46250 | 46000 | 721 |
| 637 | 20231108 | 091800 | 1735256650 | 46050 | 45800 | 46050 | 45700 | 2082 |
| 638 | 20231108 | 091700 | 1639873050 | 45800 | 45850 | 45850 | 45750 | 1024 |
| 639 | 20231108 | 091600 | 1592992950 | 45850 | 46000 | 46000 | 45850 | 834 |
| 640 | 20231108 | 091500 | 1554691600 | 46050 | 46100 | 46200 | 46000 | 491 |
| 641 | 20231108 | 091400 | 1532074500 | 46100 | 46050 | 46200 | 46050 | 1270 |
| 642 | 20231108 | 091300 | 1473520700 | 46000 | 46000 | 46100 | 45950 | 1015 |
| 643 | 20231108 | 091200 | 1426840100 | 46050 | 46050 | 46100 | 45900 | 1193 |
| 644 | 20231108 | 091100 | 1371970350 | 46000 | 46100 | 46200 | 46000 | 1264 |
| 645 | 20231108 | 091000 | 1313716550 | 46150 | 46400 | 46450 | 46100 | 2264 |
| 646 | 20231108 | 090900 | 1208810150 | 46400 | 46200 | 46400 | 46200 | 2952 |
| 647 | 20231108 | 090800 | 1072004100 | 46200 | 46200 | 46300 | 46150 | 744 |
| 648 | 20231108 | 090700 | 1037632550 | 46250 | 46250 | 46350 | 46200 | 2225 |
| 649 | 20231108 | 090600 | 934634950 | 46250 | 45950 | 46400 | 45950 | 1399 |
| 650 | 20231108 | 090500 | 869951800 | 45900 | 46300 | 46400 | 45850 | 2045 |
| 651 | 20231108 | 090400 | 775579750 | 46350 | 46450 | 46450 | 46300 | 1583 |
| 652 | 20231108 | 090300 | 702208500 | 46450 | 46350 | 46500 | 46350 | 2003 |
| 653 | 20231108 | 090200 | 609138200 | 46350 | 46450 | 46550 | 46300 | 2174 |
| 654 | 20231108 | 090100 | 508178000 | 46450 | 46150 | 46600 | 46100 | 3540 |
| 655 | 20231108 | 090000 | 344005300 | 46200 | 45700 | 46400 | 45700 | 7297 |