36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 200500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 3 | 20231110 | 200400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20231110 | 200300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20231110 | 200200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20231110 | 200100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20231110 | 200000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20231110 | 195900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20231110 | 195800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20231110 | 195700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20231110 | 195600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20231110 | 195500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20231110 | 195400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20231110 | 195300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20231110 | 195200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20231110 | 195100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20231110 | 195000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20231110 | 194900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20231110 | 194800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20231110 | 194700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20231110 | 194600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20231110 | 194500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20231110 | 194400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20231110 | 194300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20231110 | 194200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20231110 | 194100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20231110 | 194000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20231110 | 193900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20231110 | 193800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20231110 | 193700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20231110 | 193600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20231110 | 193500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 33 | 20231110 | 193400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20231110 | 193300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20231110 | 193200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20231110 | 193100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20231110 | 193000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20231110 | 192900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20231110 | 192800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20231110 | 192700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20231110 | 192600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20231110 | 192500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20231110 | 192400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20231110 | 192300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20231110 | 192200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20231110 | 192100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20231110 | 192000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20231110 | 191900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20231110 | 191800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20231110 | 191700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20231110 | 191600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20231110 | 191500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20231110 | 191400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20231110 | 191300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20231110 | 191200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20231110 | 191100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20231110 | 191000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20231110 | 190900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20231110 | 190800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20231110 | 190700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20231110 | 190600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20231110 | 190500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 63 | 20231110 | 190400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20231110 | 190300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20231110 | 190200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20231110 | 190100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20231110 | 190000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20231110 | 185900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20231110 | 185800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20231110 | 185700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20231110 | 185600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20231110 | 185500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20231110 | 185400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20231110 | 185300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20231110 | 185200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20231110 | 185100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20231110 | 185000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20231110 | 184900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20231110 | 184800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20231110 | 184700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20231110 | 184600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20231110 | 184500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20231110 | 184400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20231110 | 184300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20231110 | 184200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20231110 | 184100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20231110 | 184000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20231110 | 183900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20231110 | 183800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20231110 | 183700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20231110 | 183600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20231110 | 183500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 93 | 20231110 | 183400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20231110 | 183300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20231110 | 183200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20231110 | 183100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20231110 | 183000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20231110 | 182900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20231110 | 182800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20231110 | 182700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20231110 | 182600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20231110 | 182500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20231110 | 182400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20231110 | 182300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20231110 | 182200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20231110 | 182100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20231110 | 182000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20231110 | 181900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20231110 | 181800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20231110 | 181700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20231110 | 181600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20231110 | 181500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20231110 | 181400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20231110 | 181300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20231110 | 181200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20231110 | 181100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20231110 | 181000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20231110 | 180900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20231110 | 180800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20231110 | 180700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20231110 | 180600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20231110 | 180500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 123 | 20231110 | 180400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20231110 | 180300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20231110 | 180200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20231110 | 180100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20231110 | 180000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20231110 | 175900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20231110 | 175800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20231110 | 175700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20231110 | 175600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20231110 | 175500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20231110 | 175400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20231110 | 175300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20231110 | 175200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20231110 | 175100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20231110 | 175000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20231110 | 174900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20231110 | 174800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20231110 | 174700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20231110 | 174600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20231110 | 174500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20231110 | 174400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20231110 | 174300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20231110 | 174200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20231110 | 174100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20231110 | 174000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20231110 | 173900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20231110 | 173800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20231110 | 173700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20231110 | 173600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20231110 | 173500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 153 | 20231110 | 173400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20231110 | 173300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20231110 | 173200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20231110 | 173100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20231110 | 173000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20231110 | 172900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20231110 | 172800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20231110 | 172700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20231110 | 172600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20231110 | 172500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20231110 | 172400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20231110 | 172300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20231110 | 172200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20231110 | 172100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20231110 | 172000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20231110 | 171900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20231110 | 171800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20231110 | 171700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20231110 | 171600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20231110 | 171500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20231110 | 171400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20231110 | 171300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20231110 | 171200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20231110 | 171100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20231110 | 171000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20231110 | 170900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20231110 | 170800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20231110 | 170700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20231110 | 170600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20231110 | 170500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 183 | 20231110 | 170400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20231110 | 170300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20231110 | 170200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20231110 | 170100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20231110 | 170000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20231110 | 165900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20231110 | 165800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20231110 | 165700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20231110 | 165600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20231110 | 165500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20231110 | 165400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20231110 | 165300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20231110 | 165200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20231110 | 165100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20231110 | 165000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20231110 | 164900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20231110 | 164800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20231110 | 164700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20231110 | 164600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20231110 | 164500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20231110 | 164400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20231110 | 164300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20231110 | 164200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20231110 | 164100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20231110 | 164000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20231110 | 163900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20231110 | 163800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20231110 | 163700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20231110 | 163600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20231110 | 163500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 213 | 20231110 | 163400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20231110 | 163300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20231110 | 163200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20231110 | 163100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20231110 | 163000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20231110 | 162900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20231110 | 162800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20231110 | 162700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20231110 | 162600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20231110 | 162500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20231110 | 162400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20231110 | 162300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20231110 | 162200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20231110 | 162100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20231110 | 162000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20231110 | 161900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20231110 | 161800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20231110 | 161700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20231110 | 161600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20231110 | 161500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20231110 | 161400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20231110 | 161300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20231110 | 161200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20231110 | 161100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20231110 | 161000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20231110 | 160900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20231110 | 160800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20231110 | 160700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20231110 | 160600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20231110 | 160500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 243 | 20231110 | 160400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20231110 | 160300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20231110 | 160200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20231110 | 160100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20231110 | 160000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20231110 | 155900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20231110 | 155800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20231110 | 155700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20231110 | 155600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20231110 | 155500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20231110 | 155400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20231110 | 155300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20231110 | 155200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20231110 | 155100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20231110 | 155000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20231110 | 154900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20231110 | 154800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20231110 | 154700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20231110 | 154600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20231110 | 154500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20231110 | 154400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20231110 | 154300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20231110 | 154200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20231110 | 154100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20231110 | 154000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20231110 | 153900 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20231110 | 153800 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 270 | 20231110 | 153700 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20231110 | 153600 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20231110 | 153500 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 273 | 20231110 | 153400 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20231110 | 153300 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20231110 | 153200 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 276 | 20231110 | 153100 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20231110 | 153000 | 10369425900 | 45850 | 45850 | 45850 | 45850 | 3118 |
| 278 | 20231110 | 152900 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 279 | 20231110 | 152800 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 280 | 20231110 | 152700 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 281 | 20231110 | 152600 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 282 | 20231110 | 152500 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 283 | 20231110 | 152400 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 284 | 20231110 | 152300 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20231110 | 152200 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 286 | 20231110 | 152100 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 287 | 20231110 | 152000 | 10226465600 | 45850 | 45850 | 45850 | 45850 | 0 |
| 288 | 20231110 | 151900 | 10226465600 | 45850 | 45800 | 45850 | 45750 | 605 |
| 289 | 20231110 | 151800 | 10198750500 | 45800 | 45800 | 45850 | 45800 | 709 |
| 290 | 20231110 | 151700 | 10166252100 | 45800 | 45800 | 45850 | 45800 | 526 |
| 291 | 20231110 | 151600 | 10142160850 | 45800 | 45800 | 45850 | 45800 | 126 |
| 292 | 20231110 | 151500 | 10136388100 | 45850 | 45800 | 45850 | 45800 | 48 |
| 293 | 20231110 | 151400 | 10134188350 | 45850 | 45850 | 45850 | 45800 | 499 |
| 294 | 20231110 | 151300 | 10111310100 | 45850 | 45800 | 45850 | 45750 | 466 |
| 295 | 20231110 | 151200 | 10089969000 | 45800 | 45850 | 45850 | 45800 | 293 |
| 296 | 20231110 | 151100 | 10076547500 | 45850 | 45800 | 45850 | 45800 | 28 |
| 297 | 20231110 | 151000 | 10075263950 | 45850 | 45750 | 45850 | 45750 | 284 |
| 298 | 20231110 | 150900 | 10062255700 | 45800 | 45850 | 45850 | 45800 | 204 |
| 299 | 20231110 | 150800 | 10052912050 | 45800 | 45850 | 45850 | 45800 | 1012 |
| 300 | 20231110 | 150700 | 10006561200 | 45800 | 45850 | 45850 | 45800 | 134 |
| 301 | 20231110 | 150600 | 10000419950 | 45850 | 45850 | 45850 | 45800 | 491 |
| 302 | 20231110 | 150500 | 9977908700 | 45850 | 45850 | 45850 | 45800 | 144 |
| 303 | 20231110 | 150400 | 9971309000 | 45850 | 45900 | 45900 | 45850 | 804 |
| 304 | 20231110 | 150300 | 9934444700 | 45900 | 45900 | 45900 | 45900 | 98 |
| 305 | 20231110 | 150200 | 9929946500 | 45900 | 45850 | 45900 | 45850 | 44 |
| 306 | 20231110 | 150100 | 9927928150 | 45900 | 45900 | 45900 | 45850 | 67 |
| 307 | 20231110 | 150000 | 9924853600 | 45900 | 45900 | 45950 | 45900 | 396 |
| 308 | 20231110 | 145900 | 9906674600 | 45900 | 45950 | 46000 | 45850 | 1884 |
| 309 | 20231110 | 145800 | 9820192950 | 45950 | 45850 | 45950 | 45850 | 351 |
| 310 | 20231110 | 145700 | 9804077600 | 45850 | 45850 | 46000 | 45850 | 984 |
| 311 | 20231110 | 145600 | 9758921650 | 45850 | 45800 | 45850 | 45750 | 1072 |
| 312 | 20231110 | 145500 | 9709825300 | 45750 | 45750 | 45800 | 45750 | 472 |
| 313 | 20231110 | 145400 | 9688211500 | 45800 | 45800 | 45800 | 45750 | 283 |
| 314 | 20231110 | 145300 | 9675252550 | 45800 | 45800 | 45800 | 45750 | 273 |
| 315 | 20231110 | 145200 | 9662752400 | 45750 | 45750 | 45800 | 45750 | 211 |
| 316 | 20231110 | 145100 | 9653098550 | 45750 | 45750 | 45800 | 45700 | 428 |
| 317 | 20231110 | 145000 | 9633516100 | 45750 | 45750 | 45750 | 45700 | 406 |
| 318 | 20231110 | 144900 | 9614951250 | 45700 | 45700 | 45750 | 45700 | 190 |
| 319 | 20231110 | 144800 | 9606263700 | 45700 | 45750 | 45750 | 45700 | 239 |
| 320 | 20231110 | 144700 | 9595329650 | 45800 | 45800 | 45800 | 45750 | 265 |
| 321 | 20231110 | 144600 | 9583202100 | 45800 | 45800 | 45800 | 45750 | 346 |
| 322 | 20231110 | 144500 | 9567357650 | 45750 | 45750 | 45750 | 45750 | 372 |
| 323 | 20231110 | 144400 | 9550338650 | 45800 | 45800 | 45800 | 45750 | 177 |
| 324 | 20231110 | 144300 | 9542234550 | 45800 | 45800 | 45800 | 45750 | 200 |
| 325 | 20231110 | 144200 | 9533074950 | 45800 | 45900 | 45900 | 45800 | 1543 |
| 326 | 20231110 | 144100 | 9462317200 | 45900 | 45850 | 45900 | 45850 | 199 |
| 327 | 20231110 | 144000 | 9453190350 | 45950 | 45950 | 45950 | 45850 | 1873 |
| 328 | 20231110 | 143900 | 9367197150 | 45950 | 46000 | 46000 | 45900 | 1427 |
| 329 | 20231110 | 143800 | 9301636900 | 45950 | 46000 | 46000 | 45950 | 456 |
| 330 | 20231110 | 143700 | 9280666950 | 46000 | 46000 | 46000 | 45950 | 699 |
| 331 | 20231110 | 143600 | 9248522200 | 46000 | 46050 | 46050 | 45950 | 1520 |
| 332 | 20231110 | 143500 | 9178578300 | 46000 | 45950 | 46050 | 45950 | 2716 |
| 333 | 20231110 | 143400 | 9053618050 | 45950 | 45900 | 46000 | 45900 | 1748 |
| 334 | 20231110 | 143300 | 8973264900 | 45950 | 45800 | 45950 | 45800 | 1144 |
| 335 | 20231110 | 143200 | 8920753100 | 45800 | 45850 | 45850 | 45800 | 338 |
| 336 | 20231110 | 143100 | 8905261000 | 45800 | 45800 | 45850 | 45800 | 493 |
| 337 | 20231110 | 143000 | 8882663350 | 45850 | 45900 | 45900 | 45800 | 259 |
| 338 | 20231110 | 142900 | 8870789700 | 45850 | 45900 | 45900 | 45850 | 362 |
| 339 | 20231110 | 142800 | 8854174900 | 45850 | 45800 | 45850 | 45800 | 376 |
| 340 | 20231110 | 142700 | 8836939350 | 45850 | 45850 | 45850 | 45800 | 284 |
| 341 | 20231110 | 142600 | 8823920500 | 45850 | 45900 | 45900 | 45800 | 245 |
| 342 | 20231110 | 142500 | 8812692450 | 45850 | 45850 | 45900 | 45850 | 259 |
| 343 | 20231110 | 142400 | 8800812400 | 45850 | 45900 | 45900 | 45800 | 543 |
| 344 | 20231110 | 142300 | 8775919450 | 45900 | 45900 | 45900 | 45850 | 210 |
| 345 | 20231110 | 142200 | 8766285700 | 45900 | 45900 | 45900 | 45850 | 126 |
| 346 | 20231110 | 142100 | 8760503450 | 45900 | 45900 | 45900 | 45850 | 142 |
| 347 | 20231110 | 142000 | 8753991250 | 45850 | 45800 | 45850 | 45800 | 308 |
| 348 | 20231110 | 141900 | 8739870800 | 45850 | 45850 | 45850 | 45800 | 225 |
| 349 | 20231110 | 141800 | 8729560850 | 45850 | 45850 | 45850 | 45800 | 60 |
| 350 | 20231110 | 141700 | 8726811900 | 45800 | 45850 | 45850 | 45800 | 84 |
| 351 | 20231110 | 141600 | 8722963550 | 45850 | 45800 | 45850 | 45800 | 324 |
| 352 | 20231110 | 141500 | 8708109500 | 45800 | 45800 | 45850 | 45800 | 608 |
| 353 | 20231110 | 141400 | 8680257900 | 45800 | 45900 | 45900 | 45800 | 252 |
| 354 | 20231110 | 141300 | 8668701450 | 45900 | 45850 | 45900 | 45850 | 115 |
| 355 | 20231110 | 141200 | 8663426200 | 45900 | 45850 | 45900 | 45850 | 433 |
| 356 | 20231110 | 141100 | 8643555150 | 45850 | 45900 | 45900 | 45850 | 72 |
| 357 | 20231110 | 141000 | 8640253150 | 45900 | 45900 | 45900 | 45850 | 85 |
| 358 | 20231110 | 140900 | 8636351950 | 45850 | 45900 | 45900 | 45850 | 213 |
| 359 | 20231110 | 140800 | 8626576750 | 45900 | 45900 | 45900 | 45850 | 193 |
| 360 | 20231110 | 140700 | 8617721150 | 45850 | 45850 | 45900 | 45850 | 359 |
| 361 | 20231110 | 140600 | 8601246550 | 45850 | 45850 | 45900 | 45850 | 494 |
| 362 | 20231110 | 140500 | 8578588300 | 45850 | 45850 | 45850 | 45800 | 157 |
| 363 | 20231110 | 140400 | 8571390700 | 45800 | 45750 | 45800 | 45700 | 500 |
| 364 | 20231110 | 140300 | 8548507550 | 45700 | 45700 | 45750 | 45700 | 371 |
| 365 | 20231110 | 140200 | 8531540350 | 45700 | 45750 | 45750 | 45700 | 380 |
| 366 | 20231110 | 140100 | 8514173600 | 45700 | 45700 | 45700 | 45700 | 24 |
| 367 | 20231110 | 140000 | 8513076800 | 45700 | 45750 | 45750 | 45700 | 125 |
| 368 | 20231110 | 135900 | 8507363450 | 45700 | 45750 | 45750 | 45700 | 330 |
| 369 | 20231110 | 135800 | 8492266700 | 45750 | 45700 | 45750 | 45700 | 84 |
| 370 | 20231110 | 135700 | 8488426600 | 45700 | 45750 | 45750 | 45700 | 42 |
| 371 | 20231110 | 135600 | 8486506400 | 45700 | 45750 | 45750 | 45700 | 67 |
| 372 | 20231110 | 135500 | 8483443350 | 45750 | 45700 | 45800 | 45700 | 22 |
| 373 | 20231110 | 135400 | 8482436600 | 45800 | 45700 | 45800 | 45650 | 339 |
| 374 | 20231110 | 135300 | 8466932950 | 45700 | 45700 | 45750 | 45650 | 1916 |
| 375 | 20231110 | 135200 | 8379390350 | 45750 | 45750 | 45750 | 45750 | 24 |
| 376 | 20231110 | 135100 | 8378292350 | 45750 | 45700 | 45750 | 45700 | 114 |
| 377 | 20231110 | 135000 | 8373077650 | 45750 | 45750 | 45750 | 45700 | 343 |
| 378 | 20231110 | 134900 | 8357388100 | 45700 | 45700 | 45700 | 45700 | 117 |
| 379 | 20231110 | 134800 | 8352041200 | 45750 | 45750 | 45750 | 45750 | 95 |
| 380 | 20231110 | 134700 | 8347694950 | 45750 | 45750 | 45800 | 45750 | 132 |
| 381 | 20231110 | 134600 | 8341654950 | 45750 | 45750 | 45800 | 45750 | 217 |
| 382 | 20231110 | 134500 | 8331726400 | 45700 | 45800 | 45800 | 45650 | 2392 |
| 383 | 20231110 | 134400 | 8222393050 | 45750 | 45750 | 45800 | 45750 | 31 |
| 384 | 20231110 | 134300 | 8220974050 | 45750 | 45800 | 45800 | 45750 | 123 |
| 385 | 20231110 | 134200 | 8215344450 | 45800 | 45800 | 45800 | 45750 | 414 |
| 386 | 20231110 | 134100 | 8196394650 | 45750 | 45800 | 45800 | 45750 | 375 |
| 387 | 20231110 | 134000 | 8179224900 | 45800 | 45800 | 45800 | 45750 | 78 |
| 388 | 20231110 | 133900 | 8175655800 | 45800 | 45750 | 45800 | 45750 | 87 |
| 389 | 20231110 | 133800 | 8171674750 | 45800 | 45750 | 45800 | 45750 | 244 |
| 390 | 20231110 | 133700 | 8160503350 | 45750 | 45750 | 45800 | 45750 | 379 |
| 391 | 20231110 | 133600 | 8143163350 | 45750 | 45800 | 45800 | 45750 | 43 |
| 392 | 20231110 | 133500 | 8141194700 | 45750 | 45750 | 45750 | 45750 | 22 |
| 393 | 20231110 | 133400 | 8140188200 | 45750 | 45750 | 45800 | 45750 | 106 |
| 394 | 20231110 | 133300 | 8135337950 | 45750 | 45800 | 45800 | 45750 | 601 |
| 395 | 20231110 | 133200 | 8107829700 | 45750 | 45800 | 45800 | 45750 | 143 |
| 396 | 20231110 | 133100 | 8101286100 | 45850 | 45900 | 45900 | 45800 | 531 |
| 397 | 20231110 | 133000 | 8076949550 | 45850 | 46000 | 46000 | 45850 | 1314 |
| 398 | 20231110 | 132900 | 8016559800 | 46000 | 45950 | 46000 | 45950 | 271 |
| 399 | 20231110 | 132800 | 8004101800 | 45950 | 45950 | 46000 | 45950 | 328 |
| 400 | 20231110 | 132700 | 7989017700 | 45950 | 45950 | 46000 | 45950 | 201 |
| 401 | 20231110 | 132600 | 7979780450 | 46000 | 45950 | 46000 | 45950 | 348 |
| 402 | 20231110 | 132500 | 7963786700 | 46000 | 45950 | 46000 | 45950 | 72 |
| 403 | 20231110 | 132400 | 7960476900 | 45950 | 45950 | 46000 | 45950 | 512 |
| 404 | 20231110 | 132300 | 7936938000 | 45900 | 46000 | 46000 | 45900 | 233 |
| 405 | 20231110 | 132200 | 7926225700 | 45900 | 45950 | 46000 | 45900 | 385 |
| 406 | 20231110 | 132100 | 7908534550 | 45950 | 45900 | 45950 | 45900 | 624 |
| 407 | 20231110 | 132000 | 7879862000 | 45950 | 45900 | 45950 | 45900 | 37 |
| 408 | 20231110 | 131900 | 7878162350 | 45900 | 45850 | 45900 | 45850 | 405 |
| 409 | 20231110 | 131800 | 7859582400 | 45850 | 45900 | 45900 | 45850 | 206 |
| 410 | 20231110 | 131700 | 7850131450 | 45900 | 45850 | 45900 | 45850 | 30 |
| 411 | 20231110 | 131600 | 7848754700 | 45900 | 45900 | 45950 | 45900 | 645 |
| 412 | 20231110 | 131500 | 7819148300 | 45900 | 45800 | 45900 | 45800 | 418 |
| 413 | 20231110 | 131400 | 7799989550 | 45800 | 45800 | 45850 | 45800 | 481 |
| 414 | 20231110 | 131300 | 7777959200 | 45800 | 45700 | 45850 | 45700 | 1299 |
| 415 | 20231110 | 131200 | 7718471050 | 45700 | 45750 | 45750 | 45700 | 409 |
| 416 | 20231110 | 131100 | 7699760300 | 45700 | 45700 | 45750 | 45700 | 402 |
| 417 | 20231110 | 131000 | 7681374600 | 45750 | 45700 | 45750 | 45700 | 193 |
| 418 | 20231110 | 130900 | 7672549250 | 45650 | 45650 | 45650 | 45600 | 297 |
| 419 | 20231110 | 130800 | 7658993700 | 45600 | 45650 | 45650 | 45600 | 149 |
| 420 | 20231110 | 130700 | 7652192850 | 45600 | 45600 | 45600 | 45600 | 47 |
| 421 | 20231110 | 130600 | 7650049650 | 45600 | 45600 | 45600 | 45600 | 247 |
| 422 | 20231110 | 130500 | 7638786450 | 45650 | 45650 | 45650 | 45650 | 30 |
| 423 | 20231110 | 130400 | 7637416950 | 45600 | 45550 | 45600 | 45550 | 68 |
| 424 | 20231110 | 130300 | 7634316500 | 45550 | 45600 | 45600 | 45550 | 79 |
| 425 | 20231110 | 130200 | 7630716650 | 45600 | 45600 | 45600 | 45550 | 277 |
| 426 | 20231110 | 130100 | 7618085800 | 45550 | 45550 | 45550 | 45550 | 16 |
| 427 | 20231110 | 130000 | 7617357000 | 45550 | 45500 | 45550 | 45500 | 99 |
| 428 | 20231110 | 125900 | 7612848300 | 45500 | 45550 | 45650 | 45500 | 353 |
| 429 | 20231110 | 125800 | 7596751500 | 45550 | 45550 | 45550 | 45500 | 272 |
| 430 | 20231110 | 125700 | 7584362150 | 45500 | 45500 | 45500 | 45500 | 49 |
| 431 | 20231110 | 125600 | 7582132650 | 45500 | 45500 | 45550 | 45500 | 224 |
| 432 | 20231110 | 125500 | 7571938750 | 45500 | 45550 | 45550 | 45500 | 63 |
| 433 | 20231110 | 125400 | 7569071950 | 45550 | 45500 | 45550 | 45500 | 35 |
| 434 | 20231110 | 125300 | 7567478950 | 45450 | 45450 | 45550 | 45400 | 367 |
| 435 | 20231110 | 125200 | 7550785850 | 45450 | 45450 | 45450 | 45400 | 121 |
| 436 | 20231110 | 125100 | 7545289750 | 45450 | 45450 | 45450 | 45450 | 21 |
| 437 | 20231110 | 125000 | 7544335300 | 45400 | 45500 | 45500 | 45400 | 35 |
| 438 | 20231110 | 124900 | 7542746000 | 45400 | 45400 | 45500 | 45400 | 1414 |
| 439 | 20231110 | 124800 | 7478530500 | 45500 | 45450 | 45500 | 45400 | 91 |
| 440 | 20231110 | 124700 | 7474396300 | 45450 | 45450 | 45450 | 45450 | 168 |
| 441 | 20231110 | 124600 | 7466760700 | 45450 | 45400 | 45450 | 45400 | 136 |
| 442 | 20231110 | 124500 | 7460586050 | 45450 | 45450 | 45450 | 45450 | 476 |
| 443 | 20231110 | 124400 | 7438951850 | 45450 | 45500 | 45500 | 45450 | 88 |
| 444 | 20231110 | 124300 | 7434951450 | 45450 | 45500 | 45500 | 45450 | 192 |
| 445 | 20231110 | 124200 | 7426224450 | 45450 | 45450 | 45500 | 45450 | 62 |
| 446 | 20231110 | 124100 | 7423405800 | 45450 | 45450 | 45450 | 45450 | 8 |
| 447 | 20231110 | 124000 | 7423042200 | 45450 | 45500 | 45500 | 45400 | 106 |
| 448 | 20231110 | 123900 | 7418222800 | 45500 | 45550 | 45600 | 45450 | 482 |
| 449 | 20231110 | 123800 | 7396302350 | 45550 | 45450 | 45550 | 45450 | 149 |
| 450 | 20231110 | 123700 | 7389518950 | 45450 | 45450 | 45500 | 45450 | 94 |
| 451 | 20231110 | 123600 | 7385242650 | 45450 | 45450 | 45450 | 45450 | 234 |
| 452 | 20231110 | 123500 | 7374607350 | 45400 | 45450 | 45450 | 45400 | 29 |
| 453 | 20231110 | 123400 | 7373290000 | 45400 | 45400 | 45400 | 45400 | 0 |
| 454 | 20231110 | 123300 | 7373290000 | 45400 | 45450 | 45450 | 45400 | 646 |
| 455 | 20231110 | 123200 | 7343930200 | 45500 | 45500 | 45550 | 45500 | 581 |
| 456 | 20231110 | 123100 | 7317487500 | 45500 | 45500 | 45500 | 45500 | 123 |
| 457 | 20231110 | 123000 | 7311891000 | 45450 | 45450 | 45500 | 45450 | 118 |
| 458 | 20231110 | 122900 | 7306527150 | 45450 | 45450 | 45500 | 45450 | 66 |
| 459 | 20231110 | 122800 | 7303526850 | 45500 | 45450 | 45500 | 45450 | 30 |
| 460 | 20231110 | 122700 | 7302162100 | 45500 | 45450 | 45500 | 45450 | 253 |
| 461 | 20231110 | 122600 | 7290650750 | 45500 | 45450 | 45500 | 45450 | 127 |
| 462 | 20231110 | 122500 | 7284874350 | 45450 | 45500 | 45500 | 45450 | 105 |
| 463 | 20231110 | 122400 | 7280100800 | 45450 | 45450 | 45450 | 45450 | 32 |
| 464 | 20231110 | 122300 | 7278646400 | 45500 | 45500 | 45500 | 45450 | 273 |
| 465 | 20231110 | 122200 | 7266225300 | 45450 | 45450 | 45500 | 45450 | 68 |
| 466 | 20231110 | 122100 | 7263134500 | 45450 | 45500 | 45500 | 45450 | 201 |
| 467 | 20231110 | 122000 | 7253993550 | 45450 | 45450 | 45500 | 45400 | 298 |
| 468 | 20231110 | 121900 | 7240444800 | 45500 | 45450 | 45500 | 45450 | 310 |
| 469 | 20231110 | 121800 | 7226354550 | 45400 | 45400 | 45450 | 45400 | 89 |
| 470 | 20231110 | 121700 | 7222312650 | 45400 | 45400 | 45400 | 45400 | 4 |
| 471 | 20231110 | 121600 | 7222131050 | 45400 | 45450 | 45450 | 45400 | 50 |
| 472 | 20231110 | 121500 | 7219859750 | 45400 | 45500 | 45500 | 45400 | 52 |
| 473 | 20231110 | 121400 | 7217495950 | 45450 | 45400 | 45500 | 45400 | 387 |
| 474 | 20231110 | 121300 | 7199898550 | 45400 | 45500 | 45500 | 45400 | 169 |
| 475 | 20231110 | 121200 | 7192217450 | 45450 | 45450 | 45500 | 45450 | 180 |
| 476 | 20231110 | 121100 | 7184032300 | 45450 | 45450 | 45500 | 45450 | 115 |
| 477 | 20231110 | 121000 | 7178804800 | 45450 | 45400 | 45450 | 45400 | 134 |
| 478 | 20231110 | 120900 | 7172717850 | 45400 | 45500 | 45500 | 45400 | 123 |
| 479 | 20231110 | 120800 | 7167129300 | 45400 | 45450 | 45450 | 45400 | 46 |
| 480 | 20231110 | 120700 | 7165039750 | 45450 | 45400 | 45450 | 45400 | 241 |
| 481 | 20231110 | 120600 | 7154086650 | 45400 | 45400 | 45450 | 45400 | 113 |
| 482 | 20231110 | 120500 | 7148955700 | 45350 | 45350 | 45350 | 45350 | 44 |
| 483 | 20231110 | 120400 | 7146960300 | 45350 | 45400 | 45400 | 45350 | 92 |
| 484 | 20231110 | 120300 | 7142786800 | 45400 | 45400 | 45400 | 45400 | 158 |
| 485 | 20231110 | 120200 | 7135613600 | 45400 | 45400 | 45450 | 45400 | 266 |
| 486 | 20231110 | 120100 | 7123536450 | 45450 | 45400 | 45450 | 45350 | 160 |
| 487 | 20231110 | 120000 | 7116273850 | 45350 | 45450 | 45450 | 45350 | 438 |
| 488 | 20231110 | 115900 | 7096386350 | 45500 | 45500 | 45550 | 45500 | 566 |
| 489 | 20231110 | 115800 | 7070632600 | 45550 | 45600 | 45600 | 45550 | 164 |
| 490 | 20231110 | 115700 | 7063161800 | 45550 | 45600 | 45600 | 45550 | 274 |
| 491 | 20231110 | 115600 | 7050667600 | 45600 | 45600 | 45600 | 45600 | 22 |
| 492 | 20231110 | 115500 | 7049664400 | 45600 | 45550 | 45600 | 45500 | 281 |
| 493 | 20231110 | 115400 | 7036865100 | 45650 | 45600 | 45650 | 45600 | 22 |
| 494 | 20231110 | 115300 | 7035861550 | 45600 | 45600 | 45650 | 45600 | 335 |
| 495 | 20231110 | 115200 | 7020585150 | 45600 | 45650 | 45650 | 45600 | 453 |
| 496 | 20231110 | 115100 | 6999927000 | 45600 | 45650 | 45650 | 45600 | 125 |
| 497 | 20231110 | 115000 | 6994223900 | 45650 | 45600 | 45650 | 45600 | 73 |
| 498 | 20231110 | 114900 | 6990893750 | 45600 | 45550 | 45600 | 45550 | 205 |
| 499 | 20231110 | 114800 | 6981551850 | 45600 | 45600 | 45600 | 45600 | 282 |
| 500 | 20231110 | 114700 | 6968692650 | 45550 | 45600 | 45600 | 45550 | 99 |
| 501 | 20231110 | 114600 | 6964182250 | 45600 | 45600 | 45650 | 45550 | 464 |
| 502 | 20231110 | 114500 | 6943026800 | 45650 | 45600 | 45650 | 45600 | 36 |
| 503 | 20231110 | 114400 | 6941383950 | 45600 | 45550 | 45650 | 45550 | 305 |
| 504 | 20231110 | 114300 | 6927476250 | 45600 | 45600 | 45600 | 45500 | 121 |
| 505 | 20231110 | 114200 | 6921964200 | 45600 | 45550 | 45600 | 45550 | 63 |
| 506 | 20231110 | 114100 | 6919093400 | 45550 | 45500 | 45550 | 45500 | 114 |
| 507 | 20231110 | 114000 | 6913900750 | 45500 | 45600 | 45600 | 45500 | 101 |
| 508 | 20231110 | 113900 | 6909299050 | 45550 | 45550 | 45550 | 45500 | 388 |
| 509 | 20231110 | 113800 | 6891628100 | 45550 | 45600 | 45600 | 45550 | 520 |
| 510 | 20231110 | 113700 | 6867940700 | 45600 | 45500 | 45600 | 45500 | 87 |
| 511 | 20231110 | 113600 | 6863977550 | 45550 | 45550 | 45600 | 45500 | 251 |
| 512 | 20231110 | 113500 | 6852544450 | 45550 | 45550 | 45550 | 45550 | 152 |
| 513 | 20231110 | 113400 | 6845620850 | 45550 | 45500 | 45550 | 45500 | 26 |
| 514 | 20231110 | 113300 | 6844437100 | 45550 | 45600 | 45600 | 45550 | 112 |
| 515 | 20231110 | 113200 | 6839334750 | 45600 | 45600 | 45650 | 45550 | 99 |
| 516 | 20231110 | 113100 | 6834820600 | 45650 | 45600 | 45650 | 45600 | 638 |
| 517 | 20231110 | 113000 | 6805726750 | 45600 | 45600 | 45600 | 45550 | 23 |
| 518 | 20231110 | 112900 | 6804678350 | 45600 | 45550 | 45600 | 45500 | 166 |
| 519 | 20231110 | 112800 | 6797116900 | 45500 | 45550 | 45550 | 45500 | 31 |
| 520 | 20231110 | 112700 | 6795705600 | 45550 | 45450 | 45550 | 45450 | 54 |
| 521 | 20231110 | 112600 | 6793248100 | 45450 | 45450 | 45450 | 45400 | 204 |
| 522 | 20231110 | 112500 | 6783976450 | 45450 | 45400 | 45450 | 45400 | 20 |
| 523 | 20231110 | 112400 | 6783068000 | 45400 | 45450 | 45450 | 45400 | 146 |
| 524 | 20231110 | 112300 | 6776438200 | 45450 | 45450 | 45450 | 45450 | 25 |
| 525 | 20231110 | 112200 | 6775301950 | 45450 | 45400 | 45450 | 45350 | 391 |
| 526 | 20231110 | 112100 | 6757536800 | 45350 | 45200 | 45350 | 45200 | 501 |
| 527 | 20231110 | 112000 | 6734843850 | 45150 | 45200 | 45200 | 45150 | 964 |
| 528 | 20231110 | 111900 | 6691311450 | 45200 | 45250 | 45300 | 45200 | 608 |
| 529 | 20231110 | 111800 | 6663821450 | 45250 | 45250 | 45300 | 45250 | 974 |
| 530 | 20231110 | 111700 | 6619747350 | 45200 | 45250 | 45250 | 45200 | 149 |
| 531 | 20231110 | 111600 | 6613006700 | 45250 | 45200 | 45250 | 45200 | 289 |
| 532 | 20231110 | 111500 | 6599931250 | 45200 | 45250 | 45300 | 45200 | 596 |
| 533 | 20231110 | 111400 | 6572961650 | 45300 | 45350 | 45350 | 45250 | 399 |
| 534 | 20231110 | 111300 | 6554887950 | 45300 | 45300 | 45350 | 45250 | 523 |
| 535 | 20231110 | 111200 | 6531196600 | 45350 | 45300 | 45350 | 45300 | 201 |
| 536 | 20231110 | 111100 | 6522090100 | 45300 | 45350 | 45400 | 45300 | 336 |
| 537 | 20231110 | 111000 | 6506850650 | 45400 | 45450 | 45450 | 45350 | 49 |
| 538 | 20231110 | 110900 | 6504626450 | 45450 | 45400 | 45450 | 45350 | 605 |
| 539 | 20231110 | 110800 | 6477145900 | 45400 | 45350 | 45450 | 45350 | 89 |
| 540 | 20231110 | 110700 | 6473107400 | 45450 | 45350 | 45450 | 45350 | 299 |
| 541 | 20231110 | 110600 | 6459535350 | 45350 | 45400 | 45400 | 45350 | 44 |
| 542 | 20231110 | 110500 | 6457538350 | 45450 | 45350 | 45450 | 45350 | 385 |
| 543 | 20231110 | 110400 | 6440061000 | 45350 | 45450 | 45450 | 45350 | 371 |
| 544 | 20231110 | 110300 | 6423220850 | 45400 | 45600 | 45600 | 45400 | 2741 |
| 545 | 20231110 | 110200 | 6298458400 | 45600 | 45700 | 45750 | 45600 | 799 |
| 546 | 20231110 | 110100 | 6261961150 | 45750 | 45700 | 45750 | 45700 | 313 |
| 547 | 20231110 | 110000 | 6247643000 | 45700 | 45750 | 45750 | 45700 | 354 |
| 548 | 20231110 | 105900 | 6231447550 | 45800 | 45750 | 45800 | 45700 | 1084 |
| 549 | 20231110 | 105800 | 6181877300 | 45800 | 45750 | 45800 | 45750 | 528 |
| 550 | 20231110 | 105700 | 6157697900 | 45800 | 45750 | 45800 | 45750 | 703 |
| 551 | 20231110 | 105600 | 6125505900 | 45750 | 45750 | 45800 | 45750 | 218 |
| 552 | 20231110 | 105500 | 6115531650 | 45750 | 45800 | 45800 | 45700 | 51 |
| 553 | 20231110 | 105400 | 6113198550 | 45750 | 45750 | 45750 | 45700 | 205 |
| 554 | 20231110 | 105300 | 6103822750 | 45800 | 45750 | 45800 | 45750 | 202 |
| 555 | 20231110 | 105200 | 6094579850 | 45750 | 45750 | 45800 | 45750 | 576 |
| 556 | 20231110 | 105100 | 6068217650 | 45750 | 45800 | 45800 | 45750 | 719 |
| 557 | 20231110 | 105000 | 6035303350 | 45750 | 45850 | 45850 | 45750 | 1016 |
| 558 | 20231110 | 104900 | 5988780400 | 45900 | 45800 | 45900 | 45800 | 278 |
| 559 | 20231110 | 104800 | 5976034150 | 45800 | 45800 | 45800 | 45750 | 195 |
| 560 | 20231110 | 104700 | 5967103400 | 45750 | 45700 | 45750 | 45700 | 510 |
| 561 | 20231110 | 104600 | 5943771100 | 45750 | 45800 | 45800 | 45700 | 604 |
| 562 | 20231110 | 104500 | 5916137900 | 45800 | 45800 | 45850 | 45800 | 137 |
| 563 | 20231110 | 104400 | 5909858400 | 45800 | 45750 | 45850 | 45750 | 86 |
| 564 | 20231110 | 104300 | 5905918450 | 45800 | 45750 | 45800 | 45750 | 468 |
| 565 | 20231110 | 104200 | 5884491050 | 45800 | 45750 | 45800 | 45750 | 514 |
| 566 | 20231110 | 104100 | 5860974200 | 45750 | 45850 | 45850 | 45750 | 145 |
| 567 | 20231110 | 104000 | 5854332900 | 45800 | 45850 | 45900 | 45800 | 540 |
| 568 | 20231110 | 103900 | 5829573150 | 45850 | 45800 | 45900 | 45800 | 251 |
| 569 | 20231110 | 103800 | 5818066400 | 45850 | 45900 | 45950 | 45850 | 60 |
| 570 | 20231110 | 103700 | 5815312850 | 45900 | 45750 | 45900 | 45750 | 868 |
| 571 | 20231110 | 103600 | 5775515250 | 45750 | 45800 | 45800 | 45750 | 87 |
| 572 | 20231110 | 103500 | 5771531500 | 45800 | 45750 | 45800 | 45750 | 87 |
| 573 | 20231110 | 103400 | 5767550450 | 45850 | 45800 | 45850 | 45750 | 286 |
| 574 | 20231110 | 103300 | 5754455400 | 45850 | 45700 | 45850 | 45700 | 134 |
| 575 | 20231110 | 103200 | 5748322250 | 45700 | 45700 | 45800 | 45600 | 971 |
| 576 | 20231110 | 103100 | 5703958100 | 45750 | 45850 | 45950 | 45750 | 1047 |
| 577 | 20231110 | 103000 | 5655960250 | 45850 | 45800 | 45850 | 45750 | 520 |
| 578 | 20231110 | 102900 | 5632143250 | 45750 | 45900 | 45900 | 45750 | 2439 |
| 579 | 20231110 | 102800 | 5520366600 | 45900 | 45950 | 45950 | 45900 | 1861 |
| 580 | 20231110 | 102700 | 5434925200 | 45950 | 46100 | 46100 | 45950 | 994 |
| 581 | 20231110 | 102600 | 5389205600 | 46050 | 46050 | 46100 | 46000 | 961 |
| 582 | 20231110 | 102500 | 5344930650 | 46100 | 45950 | 46100 | 45950 | 1129 |
| 583 | 20231110 | 102400 | 5292971950 | 46000 | 45950 | 46000 | 45950 | 456 |
| 584 | 20231110 | 102300 | 5272003200 | 45950 | 45950 | 46000 | 45900 | 521 |
| 585 | 20231110 | 102200 | 5248065250 | 45950 | 45950 | 46050 | 45900 | 2726 |
| 586 | 20231110 | 102100 | 5122722600 | 46000 | 45850 | 46000 | 45800 | 303 |
| 587 | 20231110 | 102000 | 5108816400 | 45800 | 45850 | 45850 | 45800 | 209 |
| 588 | 20231110 | 101900 | 5099237450 | 45950 | 45950 | 46000 | 45900 | 549 |
| 589 | 20231110 | 101800 | 5074024850 | 45950 | 45900 | 46050 | 45900 | 3269 |
| 590 | 20231110 | 101700 | 4923638800 | 45850 | 45900 | 45900 | 45850 | 545 |
| 591 | 20231110 | 101600 | 4898632050 | 45900 | 46000 | 46000 | 45900 | 663 |
| 592 | 20231110 | 101500 | 4868158450 | 46000 | 45900 | 46000 | 45900 | 2199 |
| 593 | 20231110 | 101400 | 4767050600 | 45900 | 45850 | 45900 | 45800 | 361 |
| 594 | 20231110 | 101300 | 4750496500 | 45850 | 45700 | 45850 | 45700 | 703 |
| 595 | 20231110 | 101200 | 4718324100 | 45700 | 45700 | 45750 | 45700 | 336 |
| 596 | 20231110 | 101100 | 4702967500 | 45700 | 45650 | 45700 | 45600 | 645 |
| 597 | 20231110 | 101000 | 4673531350 | 45700 | 45700 | 45700 | 45650 | 204 |
| 598 | 20231110 | 100900 | 4664208600 | 45700 | 45800 | 45850 | 45650 | 2316 |
| 599 | 20231110 | 100800 | 4558209600 | 45850 | 45700 | 45850 | 45700 | 967 |
| 600 | 20231110 | 100700 | 4513981200 | 45650 | 45550 | 45650 | 45450 | 1464 |
| 601 | 20231110 | 100600 | 4447261150 | 45550 | 45550 | 45550 | 45450 | 447 |
| 602 | 20231110 | 100500 | 4426920200 | 45500 | 45550 | 45550 | 45500 | 44 |
| 603 | 20231110 | 100400 | 4424916200 | 45500 | 45500 | 45550 | 45500 | 782 |
| 604 | 20231110 | 100300 | 4389329300 | 45350 | 45400 | 45400 | 45350 | 165 |
| 605 | 20231110 | 100200 | 4381840400 | 45450 | 45450 | 45500 | 45450 | 84 |
| 606 | 20231110 | 100100 | 4378020850 | 45450 | 45300 | 45450 | 45300 | 740 |
| 607 | 20231110 | 100000 | 4344458200 | 45300 | 45350 | 45350 | 45300 | 708 |
| 608 | 20231110 | 095900 | 4312352500 | 45350 | 45350 | 45400 | 45350 | 276 |
| 609 | 20231110 | 095800 | 4299833850 | 45350 | 45500 | 45550 | 45350 | 797 |
| 610 | 20231110 | 095700 | 4263609400 | 45450 | 45450 | 45500 | 45400 | 320 |
| 611 | 20231110 | 095600 | 4249066950 | 45500 | 45550 | 45550 | 45450 | 318 |
| 612 | 20231110 | 095500 | 4234598100 | 45500 | 45350 | 45550 | 45350 | 803 |
| 613 | 20231110 | 095400 | 4198081900 | 45350 | 45350 | 45350 | 45350 | 121 |
| 614 | 20231110 | 095300 | 4192594550 | 45350 | 45300 | 45350 | 45200 | 395 |
| 615 | 20231110 | 095200 | 4174702250 | 45200 | 45250 | 45250 | 45200 | 363 |
| 616 | 20231110 | 095100 | 4158278200 | 45250 | 45250 | 45300 | 45200 | 503 |
| 617 | 20231110 | 095000 | 4135526100 | 45250 | 45300 | 45300 | 45200 | 729 |
| 618 | 20231110 | 094900 | 4102534150 | 45300 | 45350 | 45400 | 45300 | 340 |
| 619 | 20231110 | 094800 | 4087123250 | 45350 | 45400 | 45400 | 45300 | 159 |
| 620 | 20231110 | 094700 | 4079913450 | 45400 | 45450 | 45450 | 45350 | 523 |
| 621 | 20231110 | 094600 | 4056165450 | 45450 | 45500 | 45550 | 45450 | 1468 |
| 622 | 20231110 | 094500 | 3989394850 | 45500 | 45400 | 45600 | 45400 | 1187 |
| 623 | 20231110 | 094400 | 3935382250 | 45400 | 45350 | 45400 | 45350 | 195 |
| 624 | 20231110 | 094300 | 3926530750 | 45350 | 45250 | 45350 | 45250 | 233 |
| 625 | 20231110 | 094200 | 3915972150 | 45300 | 45200 | 45500 | 45200 | 2451 |
| 626 | 20231110 | 094100 | 3804842750 | 45250 | 45200 | 45250 | 45150 | 592 |
| 627 | 20231110 | 094000 | 3778074100 | 45200 | 45100 | 45250 | 45000 | 3873 |
| 628 | 20231110 | 093900 | 3603288050 | 45100 | 45050 | 45100 | 45050 | 1182 |
| 629 | 20231110 | 093800 | 3549979950 | 45100 | 45000 | 45100 | 45000 | 700 |
| 630 | 20231110 | 093700 | 3518438850 | 45000 | 44950 | 45000 | 44950 | 615 |
| 631 | 20231110 | 093600 | 3490777700 | 45050 | 45050 | 45050 | 44800 | 907 |
| 632 | 20231110 | 093500 | 3450003250 | 45000 | 44950 | 45050 | 44900 | 1586 |
| 633 | 20231110 | 093400 | 3378681200 | 44950 | 44900 | 44950 | 44850 | 851 |
| 634 | 20231110 | 093300 | 3340489700 | 44900 | 44750 | 44900 | 44750 | 1670 |
| 635 | 20231110 | 093200 | 3265660400 | 44750 | 44700 | 44750 | 44700 | 500 |
| 636 | 20231110 | 093100 | 3243309800 | 44750 | 44500 | 44800 | 44500 | 2035 |
| 637 | 20231110 | 093000 | 3152369750 | 44550 | 44400 | 44600 | 44400 | 691 |
| 638 | 20231110 | 092900 | 3121640600 | 44400 | 44450 | 44500 | 44300 | 1411 |
| 639 | 20231110 | 092800 | 3059019500 | 44450 | 44650 | 44650 | 44400 | 852 |
| 640 | 20231110 | 092700 | 3021110350 | 44650 | 44550 | 44650 | 44450 | 932 |
| 641 | 20231110 | 092600 | 2979626900 | 44550 | 44400 | 44750 | 44350 | 2273 |
| 642 | 20231110 | 092500 | 2878322550 | 44350 | 44350 | 44550 | 44350 | 1194 |
| 643 | 20231110 | 092400 | 2825275200 | 44400 | 44400 | 44450 | 44300 | 1123 |
| 644 | 20231110 | 092300 | 2775446550 | 44400 | 44250 | 44400 | 44250 | 1180 |
| 645 | 20231110 | 092200 | 2723116000 | 44300 | 44150 | 44350 | 44150 | 1511 |
| 646 | 20231110 | 092100 | 2656249000 | 44150 | 44100 | 44250 | 44100 | 960 |
| 647 | 20231110 | 092000 | 2613854800 | 44150 | 44050 | 44250 | 44000 | 3783 |
| 648 | 20231110 | 091900 | 2447038300 | 44000 | 44150 | 44400 | 43900 | 14646 |
| 649 | 20231110 | 091800 | 1801757100 | 44150 | 44250 | 44300 | 44100 | 6139 |
| 650 | 20231110 | 091700 | 1530491600 | 44300 | 44550 | 44550 | 44250 | 4966 |
| 651 | 20231110 | 091600 | 1309967250 | 44550 | 44600 | 44600 | 44500 | 899 |
| 652 | 20231110 | 091500 | 1269922300 | 44600 | 44600 | 44600 | 44550 | 583 |
| 653 | 20231110 | 091400 | 1243945250 | 44600 | 44650 | 44650 | 44550 | 1043 |
| 654 | 20231110 | 091300 | 1197426550 | 44600 | 44550 | 44750 | 44550 | 985 |
| 655 | 20231110 | 091200 | 1153471550 | 44550 | 44750 | 44800 | 44550 | 3798 |
| 656 | 20231110 | 091100 | 983813900 | 44800 | 44950 | 45050 | 44800 | 3487 |
| 657 | 20231110 | 091000 | 827132900 | 44950 | 44800 | 45000 | 44700 | 1477 |
| 658 | 20231110 | 090900 | 760905600 | 44750 | 44800 | 44850 | 44750 | 754 |
| 659 | 20231110 | 090800 | 727138650 | 44700 | 44750 | 44750 | 44650 | 840 |
| 660 | 20231110 | 090700 | 689587800 | 44800 | 44750 | 44800 | 44650 | 926 |
| 661 | 20231110 | 090600 | 648185600 | 44800 | 44550 | 44850 | 44550 | 1003 |
| 662 | 20231110 | 090500 | 603393800 | 44550 | 44500 | 44600 | 44450 | 1203 |
| 663 | 20231110 | 090400 | 549877700 | 44500 | 44400 | 44950 | 44400 | 1623 |
| 664 | 20231110 | 090300 | 477636400 | 44400 | 44600 | 44700 | 44400 | 2151 |
| 665 | 20231110 | 090200 | 381956150 | 44600 | 44350 | 44700 | 44350 | 911 |
| 666 | 20231110 | 090100 | 341420850 | 44350 | 44550 | 44600 | 44000 | 3928 |
| 667 | 20231110 | 090000 | 167307900 | 44550 | 45000 | 45000 | 44500 | 3739 |