36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 200500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 3 | 20231113 | 200400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20231113 | 200300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20231113 | 200200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20231113 | 200100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20231113 | 200000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20231113 | 195900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20231113 | 195800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20231113 | 195700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20231113 | 195600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20231113 | 195500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20231113 | 195400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20231113 | 195300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20231113 | 195200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20231113 | 195100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20231113 | 195000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20231113 | 194900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20231113 | 194800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20231113 | 194700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20231113 | 194600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20231113 | 194500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20231113 | 194400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20231113 | 194300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20231113 | 194200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20231113 | 194100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20231113 | 194000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20231113 | 193900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20231113 | 193800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20231113 | 193700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20231113 | 193600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20231113 | 193500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 33 | 20231113 | 193400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20231113 | 193300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20231113 | 193200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20231113 | 193100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20231113 | 193000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20231113 | 192900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20231113 | 192800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20231113 | 192700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20231113 | 192600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20231113 | 192500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20231113 | 192400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20231113 | 192300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20231113 | 192200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20231113 | 192100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20231113 | 192000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20231113 | 191900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20231113 | 191800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20231113 | 191700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20231113 | 191600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20231113 | 191500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20231113 | 191400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20231113 | 191300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20231113 | 191200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20231113 | 191100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20231113 | 191000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20231113 | 190900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20231113 | 190800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20231113 | 190700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20231113 | 190600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20231113 | 190500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 63 | 20231113 | 190400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20231113 | 190300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20231113 | 190200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20231113 | 190100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20231113 | 190000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20231113 | 185900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20231113 | 185800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20231113 | 185700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20231113 | 185600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20231113 | 185500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20231113 | 185400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20231113 | 185300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20231113 | 185200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20231113 | 185100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20231113 | 185000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20231113 | 184900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20231113 | 184800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20231113 | 184700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20231113 | 184600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20231113 | 184500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20231113 | 184400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20231113 | 184300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20231113 | 184200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20231113 | 184100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20231113 | 184000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20231113 | 183900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20231113 | 183800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20231113 | 183700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20231113 | 183600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20231113 | 183500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 93 | 20231113 | 183400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20231113 | 183300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20231113 | 183200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20231113 | 183100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20231113 | 183000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20231113 | 182900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20231113 | 182800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20231113 | 182700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20231113 | 182600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20231113 | 182500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20231113 | 182400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20231113 | 182300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20231113 | 182200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20231113 | 182100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20231113 | 182000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20231113 | 181900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20231113 | 181800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20231113 | 181700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20231113 | 181600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20231113 | 181500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20231113 | 181400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20231113 | 181300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20231113 | 181200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20231113 | 181100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20231113 | 181000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20231113 | 180900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20231113 | 180800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20231113 | 180700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20231113 | 180600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20231113 | 180500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 123 | 20231113 | 180400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20231113 | 180300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20231113 | 180200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20231113 | 180100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20231113 | 180000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20231113 | 175900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20231113 | 175800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20231113 | 175700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20231113 | 175600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20231113 | 175500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20231113 | 175400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20231113 | 175300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20231113 | 175200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20231113 | 175100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20231113 | 175000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20231113 | 174900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20231113 | 174800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20231113 | 174700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20231113 | 174600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20231113 | 174500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20231113 | 174400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20231113 | 174300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20231113 | 174200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20231113 | 174100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20231113 | 174000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20231113 | 173900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20231113 | 173800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20231113 | 173700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20231113 | 173600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20231113 | 173500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 153 | 20231113 | 173400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20231113 | 173300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20231113 | 173200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20231113 | 173100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20231113 | 173000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20231113 | 172900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20231113 | 172800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20231113 | 172700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20231113 | 172600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20231113 | 172500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20231113 | 172400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20231113 | 172300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20231113 | 172200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20231113 | 172100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20231113 | 172000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20231113 | 171900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20231113 | 171800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20231113 | 171700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20231113 | 171600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20231113 | 171500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20231113 | 171400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20231113 | 171300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20231113 | 171200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20231113 | 171100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20231113 | 171000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20231113 | 170900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20231113 | 170800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20231113 | 170700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20231113 | 170600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20231113 | 170500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 183 | 20231113 | 170400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20231113 | 170300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20231113 | 170200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20231113 | 170100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20231113 | 170000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20231113 | 165900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20231113 | 165800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20231113 | 165700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20231113 | 165600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20231113 | 165500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20231113 | 165400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20231113 | 165300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20231113 | 165200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20231113 | 165100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20231113 | 165000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20231113 | 164900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20231113 | 164800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20231113 | 164700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20231113 | 164600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20231113 | 164500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20231113 | 164400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20231113 | 164300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20231113 | 164200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20231113 | 164100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20231113 | 164000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20231113 | 163900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20231113 | 163800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20231113 | 163700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20231113 | 163600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20231113 | 163500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 213 | 20231113 | 163400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20231113 | 163300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20231113 | 163200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20231113 | 163100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20231113 | 163000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20231113 | 162900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20231113 | 162800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20231113 | 162700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20231113 | 162600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20231113 | 162500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20231113 | 162400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20231113 | 162300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20231113 | 162200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20231113 | 162100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20231113 | 162000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20231113 | 161900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20231113 | 161800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20231113 | 161700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20231113 | 161600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20231113 | 161500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20231113 | 161400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20231113 | 161300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20231113 | 161200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20231113 | 161100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20231113 | 161000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20231113 | 160900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20231113 | 160800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20231113 | 160700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20231113 | 160600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20231113 | 160500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 243 | 20231113 | 160400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 244 | 20231113 | 160300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 245 | 20231113 | 160200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20231113 | 160100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 247 | 20231113 | 160000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20231113 | 155900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20231113 | 155800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20231113 | 155700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20231113 | 155600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20231113 | 155500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20231113 | 155400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20231113 | 155300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20231113 | 155200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20231113 | 155100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 257 | 20231113 | 155000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 258 | 20231113 | 154900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 259 | 20231113 | 154800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 260 | 20231113 | 154700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 261 | 20231113 | 154600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 262 | 20231113 | 154500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 263 | 20231113 | 154400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 264 | 20231113 | 154300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 265 | 20231113 | 154200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 266 | 20231113 | 154100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 267 | 20231113 | 154000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 268 | 20231113 | 153900 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 269 | 20231113 | 153800 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20231113 | 153700 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 271 | 20231113 | 153600 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 272 | 20231113 | 153500 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 273 | 20231113 | 153400 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 274 | 20231113 | 153300 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20231113 | 153200 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 276 | 20231113 | 153100 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 0 |
| 277 | 20231113 | 153000 | 19095617150 | 44550 | 44550 | 44550 | 44550 | 5607 |
| 278 | 20231113 | 152900 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 279 | 20231113 | 152800 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 280 | 20231113 | 152700 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 281 | 20231113 | 152600 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 282 | 20231113 | 152500 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 283 | 20231113 | 152400 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 284 | 20231113 | 152300 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 285 | 20231113 | 152200 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 286 | 20231113 | 152100 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 287 | 20231113 | 152000 | 18845825300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 288 | 20231113 | 151900 | 18845825300 | 44550 | 44550 | 44600 | 44450 | 988 |
| 289 | 20231113 | 151800 | 18801840450 | 44600 | 44450 | 44600 | 44450 | 622 |
| 290 | 20231113 | 151700 | 18774158450 | 44450 | 44550 | 44650 | 44450 | 801 |
| 291 | 20231113 | 151600 | 18738502550 | 44500 | 44400 | 44650 | 44400 | 306 |
| 292 | 20231113 | 151500 | 18724881550 | 44400 | 44500 | 44650 | 44400 | 2394 |
| 293 | 20231113 | 151400 | 18618443500 | 44500 | 44650 | 44650 | 44500 | 1062 |
| 294 | 20231113 | 151300 | 18571122050 | 44450 | 44550 | 44700 | 44450 | 1485 |
| 295 | 20231113 | 151200 | 18504995700 | 44500 | 44550 | 44700 | 44500 | 556 |
| 296 | 20231113 | 151100 | 18480204550 | 44550 | 44500 | 44650 | 44500 | 465 |
| 297 | 20231113 | 151000 | 18459473100 | 44450 | 44550 | 44550 | 44450 | 1477 |
| 298 | 20231113 | 150900 | 18393759050 | 44550 | 44600 | 44600 | 44500 | 374 |
| 299 | 20231113 | 150800 | 18377093400 | 44550 | 44600 | 44600 | 44500 | 480 |
| 300 | 20231113 | 150700 | 18355699800 | 44650 | 44650 | 44650 | 44450 | 1462 |
| 301 | 20231113 | 150600 | 18290626600 | 44700 | 44500 | 44750 | 44500 | 726 |
| 302 | 20231113 | 150500 | 18258233000 | 44500 | 44500 | 44600 | 44500 | 1177 |
| 303 | 20231113 | 150400 | 18205824150 | 44550 | 44550 | 44650 | 44500 | 1457 |
| 304 | 20231113 | 150300 | 18140939550 | 44550 | 44800 | 44800 | 44500 | 1589 |
| 305 | 20231113 | 150200 | 18070052350 | 44750 | 44750 | 44800 | 44750 | 517 |
| 306 | 20231113 | 150100 | 18046893900 | 44750 | 44450 | 44750 | 44450 | 772 |
| 307 | 20231113 | 150000 | 18012461100 | 44400 | 44500 | 44550 | 44400 | 873 |
| 308 | 20231113 | 145900 | 17973629600 | 44500 | 44500 | 44550 | 44400 | 1578 |
| 309 | 20231113 | 145800 | 17903421250 | 44450 | 44600 | 44600 | 44400 | 743 |
| 310 | 20231113 | 145700 | 17870367200 | 44600 | 44600 | 44600 | 44450 | 2193 |
| 311 | 20231113 | 145600 | 17772828900 | 44550 | 44650 | 44650 | 44500 | 1141 |
| 312 | 20231113 | 145500 | 17721979800 | 44600 | 44600 | 44700 | 44550 | 1121 |
| 313 | 20231113 | 145400 | 17671972550 | 44650 | 44650 | 44700 | 44550 | 809 |
| 314 | 20231113 | 145300 | 17635880350 | 44700 | 44600 | 44700 | 44600 | 1228 |
| 315 | 20231113 | 145200 | 17581083700 | 44550 | 44650 | 44650 | 44500 | 1607 |
| 316 | 20231113 | 145100 | 17509474650 | 44650 | 44650 | 44750 | 44600 | 1173 |
| 317 | 20231113 | 145000 | 17457057100 | 44600 | 44500 | 44650 | 44500 | 1240 |
| 318 | 20231113 | 144900 | 17401834600 | 44550 | 44550 | 44600 | 44500 | 842 |
| 319 | 20231113 | 144800 | 17364315300 | 44600 | 44700 | 44700 | 44600 | 1051 |
| 320 | 20231113 | 144700 | 17317364800 | 44700 | 44600 | 44700 | 44550 | 909 |
| 321 | 20231113 | 144600 | 17276811250 | 44600 | 44650 | 44650 | 44550 | 495 |
| 322 | 20231113 | 144500 | 17254727650 | 44650 | 44650 | 44700 | 44600 | 568 |
| 323 | 20231113 | 144400 | 17229360000 | 44650 | 44700 | 44700 | 44550 | 2302 |
| 324 | 20231113 | 144300 | 17126639450 | 44750 | 44700 | 44750 | 44650 | 350 |
| 325 | 20231113 | 144200 | 17110994300 | 44700 | 44600 | 44700 | 44550 | 1237 |
| 326 | 20231113 | 144100 | 17055766850 | 44600 | 44600 | 44650 | 44500 | 852 |
| 327 | 20231113 | 144000 | 17017786000 | 44600 | 44550 | 44600 | 44500 | 1268 |
| 328 | 20231113 | 143900 | 16961302750 | 44550 | 44650 | 44650 | 44550 | 643 |
| 329 | 20231113 | 143800 | 16932627050 | 44600 | 44600 | 44700 | 44500 | 2945 |
| 330 | 20231113 | 143700 | 16801267400 | 44550 | 44550 | 44550 | 44450 | 2268 |
| 331 | 20231113 | 143600 | 16700325400 | 44500 | 44600 | 44600 | 44500 | 915 |
| 332 | 20231113 | 143500 | 16659568450 | 44600 | 44750 | 44750 | 44600 | 2554 |
| 333 | 20231113 | 143400 | 16545535850 | 44800 | 44700 | 44800 | 44650 | 1165 |
| 334 | 20231113 | 143300 | 16493420500 | 44700 | 44700 | 44750 | 44700 | 1165 |
| 335 | 20231113 | 143200 | 16441344150 | 44750 | 44700 | 44850 | 44700 | 1813 |
| 336 | 20231113 | 143100 | 16360216850 | 44700 | 44750 | 44800 | 44700 | 1308 |
| 337 | 20231113 | 143000 | 16301695550 | 44800 | 44800 | 44850 | 44750 | 780 |
| 338 | 20231113 | 142900 | 16266773700 | 44800 | 44800 | 44850 | 44750 | 1108 |
| 339 | 20231113 | 142800 | 16217118050 | 44800 | 44850 | 44850 | 44750 | 503 |
| 340 | 20231113 | 142700 | 16194585100 | 44800 | 44850 | 44850 | 44800 | 808 |
| 341 | 20231113 | 142600 | 16158380300 | 44850 | 44900 | 44900 | 44800 | 1299 |
| 342 | 20231113 | 142500 | 16100138550 | 44850 | 44900 | 44950 | 44800 | 1405 |
| 343 | 20231113 | 142400 | 16037095750 | 44950 | 44850 | 45050 | 44850 | 595 |
| 344 | 20231113 | 142300 | 16010352200 | 44900 | 44800 | 44950 | 44800 | 948 |
| 345 | 20231113 | 142200 | 15967820900 | 44750 | 44750 | 44850 | 44700 | 1349 |
| 346 | 20231113 | 142100 | 15907406500 | 44750 | 44750 | 44850 | 44700 | 549 |
| 347 | 20231113 | 142000 | 15882826550 | 44800 | 44750 | 44800 | 44700 | 992 |
| 348 | 20231113 | 141900 | 15838420300 | 44750 | 44650 | 44750 | 44650 | 768 |
| 349 | 20231113 | 141800 | 15804075250 | 44750 | 44700 | 44750 | 44650 | 1036 |
| 350 | 20231113 | 141700 | 15757757650 | 44800 | 44800 | 44850 | 44700 | 1783 |
| 351 | 20231113 | 141600 | 15677968950 | 44750 | 44750 | 44800 | 44700 | 1399 |
| 352 | 20231113 | 141500 | 15615378150 | 44750 | 44800 | 44850 | 44750 | 1117 |
| 353 | 20231113 | 141400 | 15565380350 | 44850 | 44800 | 44850 | 44750 | 772 |
| 354 | 20231113 | 141300 | 15530794300 | 44800 | 44800 | 44900 | 44750 | 601 |
| 355 | 20231113 | 141200 | 15503856600 | 44750 | 44800 | 44800 | 44750 | 1752 |
| 356 | 20231113 | 141100 | 15425423350 | 44800 | 44800 | 44800 | 44750 | 1242 |
| 357 | 20231113 | 141000 | 15369820900 | 44750 | 45000 | 45000 | 44750 | 2232 |
| 358 | 20231113 | 140900 | 15269654400 | 45000 | 45250 | 45250 | 44950 | 6291 |
| 359 | 20231113 | 140800 | 14986005400 | 45250 | 45200 | 45250 | 45200 | 715 |
| 360 | 20231113 | 140700 | 14953679150 | 45250 | 45250 | 45300 | 45200 | 960 |
| 361 | 20231113 | 140600 | 14910257850 | 45250 | 45200 | 45250 | 45200 | 1664 |
| 362 | 20231113 | 140500 | 14834999750 | 45200 | 45200 | 45250 | 45150 | 1105 |
| 363 | 20231113 | 140400 | 14785068350 | 45200 | 45300 | 45300 | 45200 | 634 |
| 364 | 20231113 | 140300 | 14756392850 | 45300 | 45300 | 45350 | 45300 | 694 |
| 365 | 20231113 | 140200 | 14724951200 | 45350 | 45200 | 45350 | 45200 | 1708 |
| 366 | 20231113 | 140100 | 14647610100 | 45200 | 45250 | 45300 | 45200 | 665 |
| 367 | 20231113 | 140000 | 14617538500 | 45250 | 45250 | 45250 | 45200 | 405 |
| 368 | 20231113 | 135900 | 14599218300 | 45250 | 45250 | 45300 | 45250 | 677 |
| 369 | 20231113 | 135800 | 14568576050 | 45300 | 45200 | 45300 | 45200 | 911 |
| 370 | 20231113 | 135700 | 14527362600 | 45200 | 45250 | 45250 | 45200 | 467 |
| 371 | 20231113 | 135600 | 14506251950 | 45250 | 45250 | 45300 | 45100 | 644 |
| 372 | 20231113 | 135500 | 14477145550 | 45200 | 45300 | 45350 | 45100 | 2392 |
| 373 | 20231113 | 135400 | 14368990100 | 45300 | 45400 | 45400 | 45300 | 153 |
| 374 | 20231113 | 135300 | 14362050100 | 45400 | 45350 | 45400 | 45350 | 257 |
| 375 | 20231113 | 135200 | 14350385700 | 45300 | 45350 | 45400 | 45300 | 638 |
| 376 | 20231113 | 135100 | 14321464050 | 45400 | 45350 | 45400 | 45350 | 290 |
| 377 | 20231113 | 135000 | 14308307050 | 45400 | 45450 | 45450 | 45400 | 267 |
| 378 | 20231113 | 134900 | 14296184700 | 45400 | 45500 | 45500 | 45400 | 142 |
| 379 | 20231113 | 134800 | 14289731050 | 45500 | 45350 | 45500 | 45350 | 607 |
| 380 | 20231113 | 134700 | 14262176050 | 45350 | 45400 | 45400 | 45350 | 170 |
| 381 | 20231113 | 134600 | 14254464950 | 45400 | 45450 | 45450 | 45400 | 201 |
| 382 | 20231113 | 134500 | 14245338350 | 45400 | 45400 | 45450 | 45400 | 74 |
| 383 | 20231113 | 134400 | 14241978700 | 45400 | 45350 | 45400 | 45300 | 808 |
| 384 | 20231113 | 134300 | 14205326600 | 45300 | 45300 | 45300 | 45250 | 379 |
| 385 | 20231113 | 134200 | 14188161450 | 45350 | 45300 | 45350 | 45250 | 332 |
| 386 | 20231113 | 134100 | 14173120200 | 45250 | 45250 | 45300 | 45250 | 323 |
| 387 | 20231113 | 134000 | 14158498950 | 45250 | 45250 | 45250 | 45250 | 262 |
| 388 | 20231113 | 133900 | 14146643450 | 45250 | 45300 | 45300 | 45250 | 113 |
| 389 | 20231113 | 133800 | 14141527300 | 45300 | 45350 | 45400 | 45200 | 1467 |
| 390 | 20231113 | 133700 | 14075119350 | 45350 | 45350 | 45350 | 45250 | 1187 |
| 391 | 20231113 | 133600 | 14021360150 | 45400 | 45350 | 45400 | 45350 | 147 |
| 392 | 20231113 | 133500 | 14014689250 | 45350 | 45350 | 45350 | 45300 | 350 |
| 393 | 20231113 | 133400 | 13998824400 | 45300 | 45500 | 45500 | 45300 | 2080 |
| 394 | 20231113 | 133300 | 13904358950 | 45500 | 45450 | 45500 | 45450 | 143 |
| 395 | 20231113 | 133200 | 13897857300 | 45500 | 45500 | 45500 | 45450 | 307 |
| 396 | 20231113 | 133100 | 13883902300 | 45450 | 45450 | 45500 | 45400 | 356 |
| 397 | 20231113 | 133000 | 13867727400 | 45450 | 45450 | 45500 | 45400 | 398 |
| 398 | 20231113 | 132900 | 13849633000 | 45500 | 45450 | 45500 | 45400 | 480 |
| 399 | 20231113 | 132800 | 13827822550 | 45400 | 45400 | 45450 | 45400 | 257 |
| 400 | 20231113 | 132700 | 13816154650 | 45400 | 45400 | 45450 | 45300 | 519 |
| 401 | 20231113 | 132600 | 13792586550 | 45350 | 45400 | 45400 | 45300 | 572 |
| 402 | 20231113 | 132500 | 13766646600 | 45400 | 45400 | 45400 | 45350 | 474 |
| 403 | 20231113 | 132400 | 13745134650 | 45400 | 45550 | 45550 | 45400 | 789 |
| 404 | 20231113 | 132300 | 13709275450 | 45500 | 45600 | 45600 | 45500 | 906 |
| 405 | 20231113 | 132200 | 13668004400 | 45550 | 45600 | 45600 | 45550 | 186 |
| 406 | 20231113 | 132100 | 13659527250 | 45600 | 45700 | 45700 | 45600 | 486 |
| 407 | 20231113 | 132000 | 13637348050 | 45700 | 45750 | 45800 | 45650 | 577 |
| 408 | 20231113 | 131900 | 13610974250 | 45750 | 45850 | 45900 | 45700 | 1296 |
| 409 | 20231113 | 131800 | 13551627250 | 45850 | 45650 | 45850 | 45600 | 2848 |
| 410 | 20231113 | 131700 | 13421309150 | 45650 | 45500 | 45650 | 45450 | 3475 |
| 411 | 20231113 | 131600 | 13263070300 | 45500 | 45500 | 45550 | 45450 | 2767 |
| 412 | 20231113 | 131500 | 13137173100 | 45500 | 45400 | 45500 | 45400 | 1315 |
| 413 | 20231113 | 131400 | 13077421200 | 45350 | 45350 | 45400 | 45250 | 1031 |
| 414 | 20231113 | 131300 | 13030707450 | 45300 | 45400 | 45400 | 45300 | 1272 |
| 415 | 20231113 | 131200 | 12973054050 | 45350 | 45400 | 45400 | 45350 | 358 |
| 416 | 20231113 | 131100 | 12956813700 | 45400 | 45400 | 45400 | 45400 | 143 |
| 417 | 20231113 | 131000 | 12950321500 | 45400 | 45400 | 45400 | 45350 | 348 |
| 418 | 20231113 | 130900 | 12934522600 | 45400 | 45400 | 45450 | 45350 | 247 |
| 419 | 20231113 | 130800 | 12923309300 | 45400 | 45400 | 45400 | 45300 | 273 |
| 420 | 20231113 | 130700 | 12910925450 | 45400 | 45250 | 45400 | 45200 | 335 |
| 421 | 20231113 | 130600 | 12895758750 | 45250 | 45150 | 45300 | 45150 | 2191 |
| 422 | 20231113 | 130500 | 12796799950 | 45150 | 45100 | 45150 | 45100 | 470 |
| 423 | 20231113 | 130400 | 12775593800 | 45100 | 45250 | 45250 | 45100 | 746 |
| 424 | 20231113 | 130300 | 12741900750 | 45150 | 45200 | 45300 | 45100 | 2413 |
| 425 | 20231113 | 130200 | 12632880300 | 45200 | 45250 | 45250 | 45200 | 817 |
| 426 | 20231113 | 130100 | 12595931850 | 45300 | 45250 | 45350 | 45250 | 473 |
| 427 | 20231113 | 130000 | 12574514500 | 45300 | 45350 | 45400 | 45250 | 1044 |
| 428 | 20231113 | 125900 | 12527193950 | 45300 | 45400 | 45400 | 45300 | 1001 |
| 429 | 20231113 | 125800 | 12481807100 | 45400 | 45650 | 45650 | 45400 | 4134 |
| 430 | 20231113 | 125700 | 12293493600 | 45600 | 45750 | 45750 | 45600 | 1217 |
| 431 | 20231113 | 125600 | 12237939550 | 45750 | 45750 | 45750 | 45750 | 93 |
| 432 | 20231113 | 125500 | 12233684800 | 45700 | 45750 | 45750 | 45700 | 206 |
| 433 | 20231113 | 125400 | 12224267950 | 45750 | 45750 | 45750 | 45700 | 779 |
| 434 | 20231113 | 125300 | 12188655900 | 45750 | 45700 | 45750 | 45700 | 263 |
| 435 | 20231113 | 125200 | 12176624350 | 45750 | 45800 | 45850 | 45750 | 1187 |
| 436 | 20231113 | 125100 | 12122300550 | 45800 | 45800 | 45800 | 45750 | 432 |
| 437 | 20231113 | 125000 | 12102530650 | 45800 | 45750 | 45800 | 45700 | 160 |
| 438 | 20231113 | 124900 | 12095211100 | 45750 | 45750 | 45800 | 45700 | 342 |
| 439 | 20231113 | 124800 | 12079568850 | 45700 | 45700 | 45700 | 45700 | 176 |
| 440 | 20231113 | 124700 | 12071525650 | 45700 | 45650 | 45700 | 45650 | 220 |
| 441 | 20231113 | 124600 | 12061471900 | 45650 | 45700 | 45700 | 45650 | 216 |
| 442 | 20231113 | 124500 | 12051610450 | 45700 | 45700 | 45700 | 45650 | 398 |
| 443 | 20231113 | 124400 | 12033434350 | 45800 | 45700 | 45800 | 45650 | 186 |
| 444 | 20231113 | 124300 | 12024929700 | 45700 | 45700 | 45700 | 45650 | 672 |
| 445 | 20231113 | 124200 | 11994251200 | 45700 | 45800 | 45800 | 45650 | 1386 |
| 446 | 20231113 | 124100 | 11930878450 | 45850 | 45850 | 45850 | 45800 | 63 |
| 447 | 20231113 | 124000 | 11927990750 | 45850 | 45750 | 45850 | 45750 | 589 |
| 448 | 20231113 | 123900 | 11901033250 | 45750 | 45750 | 45750 | 45700 | 308 |
| 449 | 20231113 | 123800 | 11886952550 | 45700 | 45750 | 45750 | 45700 | 78 |
| 450 | 20231113 | 123700 | 11883384600 | 45700 | 45750 | 45750 | 45700 | 578 |
| 451 | 20231113 | 123600 | 11856957900 | 45800 | 45850 | 45850 | 45750 | 141 |
| 452 | 20231113 | 123500 | 11850500100 | 45850 | 45750 | 45850 | 45750 | 691 |
| 453 | 20231113 | 123400 | 11818883350 | 45750 | 45850 | 45850 | 45750 | 1310 |
| 454 | 20231113 | 123300 | 11758901350 | 45850 | 46000 | 46000 | 45850 | 965 |
| 455 | 20231113 | 123200 | 11714543650 | 46050 | 46100 | 46150 | 46050 | 1168 |
| 456 | 20231113 | 123100 | 11660739600 | 46100 | 46150 | 46150 | 46100 | 228 |
| 457 | 20231113 | 123000 | 11650224200 | 46100 | 46150 | 46200 | 46100 | 187 |
| 458 | 20231113 | 122900 | 11641598850 | 46150 | 46100 | 46200 | 46100 | 739 |
| 459 | 20231113 | 122800 | 11607493450 | 46100 | 46100 | 46100 | 46000 | 404 |
| 460 | 20231113 | 122700 | 11588896950 | 46050 | 45950 | 46050 | 45950 | 278 |
| 461 | 20231113 | 122600 | 11576103700 | 46000 | 46000 | 46000 | 46000 | 85 |
| 462 | 20231113 | 122500 | 11572193700 | 46000 | 46000 | 46000 | 45950 | 289 |
| 463 | 20231113 | 122400 | 11558907900 | 46000 | 46000 | 46000 | 46000 | 59 |
| 464 | 20231113 | 122300 | 11556193900 | 45950 | 46000 | 46100 | 45950 | 413 |
| 465 | 20231113 | 122200 | 11537181250 | 46050 | 46050 | 46100 | 46000 | 562 |
| 466 | 20231113 | 122100 | 11511308550 | 46050 | 46000 | 46050 | 46000 | 172 |
| 467 | 20231113 | 122000 | 11503396000 | 45950 | 46100 | 46100 | 45950 | 222 |
| 468 | 20231113 | 121900 | 11493180550 | 46100 | 46100 | 46100 | 45950 | 542 |
| 469 | 20231113 | 121800 | 11468250700 | 46100 | 45900 | 46100 | 45900 | 376 |
| 470 | 20231113 | 121700 | 11450954050 | 45900 | 45900 | 45950 | 45900 | 604 |
| 471 | 20231113 | 121600 | 11423220950 | 45900 | 45800 | 45900 | 45800 | 278 |
| 472 | 20231113 | 121500 | 11410477650 | 45850 | 45800 | 45900 | 45800 | 265 |
| 473 | 20231113 | 121400 | 11398324150 | 45850 | 45850 | 45900 | 45800 | 194 |
| 474 | 20231113 | 121300 | 11389429400 | 45850 | 45900 | 45950 | 45800 | 842 |
| 475 | 20231113 | 121200 | 11350817700 | 45950 | 45850 | 45950 | 45850 | 85 |
| 476 | 20231113 | 121100 | 11346920250 | 45850 | 45800 | 45900 | 45800 | 273 |
| 477 | 20231113 | 121000 | 11334400950 | 45850 | 45850 | 45900 | 45800 | 801 |
| 478 | 20231113 | 120900 | 11297658850 | 45900 | 45900 | 45950 | 45850 | 392 |
| 479 | 20231113 | 120800 | 11279659400 | 45900 | 45900 | 45900 | 45850 | 543 |
| 480 | 20231113 | 120700 | 11254760500 | 45850 | 45850 | 45850 | 45850 | 316 |
| 481 | 20231113 | 120600 | 11240271900 | 45850 | 45750 | 45900 | 45750 | 207 |
| 482 | 20231113 | 120500 | 11230792150 | 45750 | 45650 | 45800 | 45650 | 597 |
| 483 | 20231113 | 120400 | 11203520450 | 45650 | 45600 | 45650 | 45600 | 646 |
| 484 | 20231113 | 120300 | 11174039200 | 45650 | 45750 | 45750 | 45650 | 575 |
| 485 | 20231113 | 120200 | 11147780000 | 45800 | 45800 | 45800 | 45750 | 343 |
| 486 | 20231113 | 120100 | 11132080000 | 45800 | 45650 | 45800 | 45650 | 298 |
| 487 | 20231113 | 120000 | 11118456150 | 45650 | 45650 | 45700 | 45650 | 364 |
| 488 | 20231113 | 115900 | 11101830200 | 45650 | 45700 | 45700 | 45650 | 537 |
| 489 | 20231113 | 115800 | 11077304900 | 45650 | 45700 | 45750 | 45650 | 2801 |
| 490 | 20231113 | 115700 | 10949396750 | 45700 | 45800 | 45850 | 45700 | 1446 |
| 491 | 20231113 | 115600 | 10883276500 | 45800 | 45750 | 45800 | 45700 | 499 |
| 492 | 20231113 | 115500 | 10860468500 | 45750 | 45750 | 45800 | 45650 | 1149 |
| 493 | 20231113 | 115400 | 10807952150 | 45800 | 45750 | 45900 | 45750 | 1230 |
| 494 | 20231113 | 115300 | 10751653750 | 45800 | 45950 | 45950 | 45800 | 2667 |
| 495 | 20231113 | 115200 | 10629415050 | 45950 | 46100 | 46100 | 45950 | 1421 |
| 496 | 20231113 | 115100 | 10564061200 | 46100 | 46100 | 46150 | 46100 | 259 |
| 497 | 20231113 | 115000 | 10552118500 | 46150 | 46050 | 46150 | 46050 | 230 |
| 498 | 20231113 | 114900 | 10541515700 | 46050 | 46050 | 46050 | 46000 | 140 |
| 499 | 20231113 | 114800 | 10535068850 | 46050 | 46050 | 46050 | 46000 | 252 |
| 500 | 20231113 | 114700 | 10523464750 | 46000 | 46050 | 46050 | 46000 | 327 |
| 501 | 20231113 | 114600 | 10508417300 | 46000 | 46050 | 46050 | 46000 | 466 |
| 502 | 20231113 | 114500 | 10486958300 | 46050 | 46050 | 46050 | 46000 | 415 |
| 503 | 20231113 | 114400 | 10467857550 | 46000 | 46100 | 46100 | 46000 | 239 |
| 504 | 20231113 | 114300 | 10456850050 | 46100 | 46100 | 46100 | 46050 | 371 |
| 505 | 20231113 | 114200 | 10439752950 | 46050 | 46050 | 46250 | 46050 | 576 |
| 506 | 20231113 | 114100 | 10413208850 | 46050 | 46050 | 46050 | 46000 | 486 |
| 507 | 20231113 | 114000 | 10390839350 | 46000 | 46050 | 46050 | 46000 | 334 |
| 508 | 20231113 | 113900 | 10375471050 | 46050 | 46050 | 46050 | 46000 | 429 |
| 509 | 20231113 | 113800 | 10355724650 | 46050 | 46100 | 46150 | 46050 | 587 |
| 510 | 20231113 | 113700 | 10328677050 | 46200 | 46150 | 46200 | 46100 | 336 |
| 511 | 20231113 | 113600 | 10313168750 | 46150 | 46100 | 46200 | 46100 | 314 |
| 512 | 20231113 | 113500 | 10298674950 | 46150 | 46100 | 46150 | 46100 | 181 |
| 513 | 20231113 | 113400 | 10290326350 | 46100 | 46100 | 46150 | 46100 | 198 |
| 514 | 20231113 | 113300 | 10281197450 | 46050 | 46100 | 46150 | 46000 | 525 |
| 515 | 20231113 | 113200 | 10257024450 | 46100 | 46050 | 46100 | 45950 | 497 |
| 516 | 20231113 | 113100 | 10234147350 | 46000 | 46100 | 46200 | 46000 | 325 |
| 517 | 20231113 | 113000 | 10219166600 | 46100 | 45950 | 46100 | 45950 | 973 |
| 518 | 20231113 | 112900 | 10174373250 | 45900 | 45850 | 45900 | 45800 | 1071 |
| 519 | 20231113 | 112800 | 10125245950 | 45850 | 45850 | 45900 | 45800 | 1055 |
| 520 | 20231113 | 112700 | 10076887750 | 45900 | 45850 | 45900 | 45800 | 698 |
| 521 | 20231113 | 112600 | 10044882100 | 45850 | 45950 | 45950 | 45850 | 1043 |
| 522 | 20231113 | 112500 | 9997053050 | 45900 | 45950 | 46000 | 45900 | 983 |
| 523 | 20231113 | 112400 | 9951914450 | 45950 | 46000 | 46000 | 45950 | 562 |
| 524 | 20231113 | 112300 | 9926078800 | 45950 | 46000 | 46050 | 45950 | 311 |
| 525 | 20231113 | 112200 | 9911772850 | 46000 | 46050 | 46050 | 45950 | 348 |
| 526 | 20231113 | 112100 | 9895762150 | 46000 | 46100 | 46150 | 45900 | 5502 |
| 527 | 20231113 | 112000 | 9642542950 | 46150 | 46100 | 46150 | 46100 | 366 |
| 528 | 20231113 | 111900 | 9625652950 | 46150 | 46200 | 46250 | 46150 | 506 |
| 529 | 20231113 | 111800 | 9602275200 | 46250 | 46200 | 46250 | 46200 | 371 |
| 530 | 20231113 | 111700 | 9585125700 | 46150 | 46200 | 46250 | 46150 | 208 |
| 531 | 20231113 | 111600 | 9575520450 | 46250 | 46200 | 46250 | 46150 | 330 |
| 532 | 20231113 | 111500 | 9560273450 | 46250 | 46200 | 46250 | 46200 | 503 |
| 533 | 20231113 | 111400 | 9537024300 | 46250 | 46200 | 46250 | 46200 | 301 |
| 534 | 20231113 | 111300 | 9523103100 | 46200 | 46250 | 46300 | 46200 | 1409 |
| 535 | 20231113 | 111200 | 9457938900 | 46250 | 46350 | 46400 | 46250 | 672 |
| 536 | 20231113 | 111100 | 9426817650 | 46300 | 46300 | 46300 | 46250 | 678 |
| 537 | 20231113 | 111000 | 9395442100 | 46250 | 46050 | 46250 | 46050 | 572 |
| 538 | 20231113 | 110900 | 9369036700 | 46100 | 46150 | 46150 | 46050 | 399 |
| 539 | 20231113 | 110800 | 9350631450 | 46150 | 46200 | 46200 | 46150 | 336 |
| 540 | 20231113 | 110700 | 9335114750 | 46200 | 46300 | 46350 | 46200 | 271 |
| 541 | 20231113 | 110600 | 9322587700 | 46200 | 46200 | 46350 | 46200 | 546 |
| 542 | 20231113 | 110500 | 9297349950 | 46200 | 46100 | 46200 | 46050 | 1179 |
| 543 | 20231113 | 110400 | 9242990700 | 46150 | 46300 | 46300 | 46100 | 3300 |
| 544 | 20231113 | 110300 | 9090554150 | 46350 | 46350 | 46400 | 46300 | 494 |
| 545 | 20231113 | 110200 | 9067667150 | 46400 | 46350 | 46400 | 46350 | 721 |
| 546 | 20231113 | 110100 | 9034239550 | 46350 | 46350 | 46350 | 46300 | 512 |
| 547 | 20231113 | 110000 | 9010508750 | 46350 | 46350 | 46400 | 46250 | 671 |
| 548 | 20231113 | 105900 | 8979426150 | 46350 | 46400 | 46400 | 46300 | 1195 |
| 549 | 20231113 | 105800 | 8924026500 | 46400 | 46500 | 46500 | 46400 | 980 |
| 550 | 20231113 | 105700 | 8878553350 | 46550 | 46300 | 46550 | 46250 | 1102 |
| 551 | 20231113 | 105600 | 8827554250 | 46300 | 46550 | 46550 | 46300 | 1908 |
| 552 | 20231113 | 105500 | 8738946050 | 46550 | 46600 | 46600 | 46500 | 869 |
| 553 | 20231113 | 105400 | 8698492000 | 46650 | 46600 | 46650 | 46550 | 163 |
| 554 | 20231113 | 105300 | 8690891900 | 46600 | 46600 | 46600 | 46550 | 343 |
| 555 | 20231113 | 105200 | 8674916150 | 46600 | 46550 | 46600 | 46500 | 507 |
| 556 | 20231113 | 105100 | 8651323250 | 46550 | 46600 | 46600 | 46500 | 796 |
| 557 | 20231113 | 105000 | 8614276500 | 46600 | 46550 | 46600 | 46550 | 350 |
| 558 | 20231113 | 104900 | 8597966600 | 46600 | 46650 | 46650 | 46550 | 254 |
| 559 | 20231113 | 104800 | 8586131000 | 46650 | 46550 | 46650 | 46550 | 89 |
| 560 | 20231113 | 104700 | 8581979850 | 46600 | 46650 | 46650 | 46600 | 527 |
| 561 | 20231113 | 104600 | 8557408550 | 46700 | 46650 | 46700 | 46600 | 450 |
| 562 | 20231113 | 104500 | 8536423750 | 46600 | 46650 | 46650 | 46550 | 202 |
| 563 | 20231113 | 104400 | 8527010500 | 46650 | 46600 | 46650 | 46600 | 189 |
| 564 | 20231113 | 104300 | 8518193900 | 46550 | 46550 | 46600 | 46550 | 261 |
| 565 | 20231113 | 104200 | 8506040100 | 46550 | 46450 | 46600 | 46450 | 645 |
| 566 | 20231113 | 104100 | 8476036550 | 46450 | 46500 | 46550 | 46450 | 311 |
| 567 | 20231113 | 104000 | 8461573400 | 46450 | 46450 | 46600 | 46450 | 327 |
| 568 | 20231113 | 103900 | 8446366900 | 46450 | 46500 | 46500 | 46450 | 1194 |
| 569 | 20231113 | 103800 | 8390855650 | 46550 | 46700 | 46700 | 46500 | 1051 |
| 570 | 20231113 | 103700 | 8341879100 | 46700 | 46650 | 46700 | 46650 | 146 |
| 571 | 20231113 | 103600 | 8335065150 | 46650 | 46800 | 46800 | 46650 | 462 |
| 572 | 20231113 | 103500 | 8313491550 | 46800 | 46850 | 46850 | 46800 | 290 |
| 573 | 20231113 | 103400 | 8299915050 | 46900 | 46900 | 46900 | 46850 | 344 |
| 574 | 20231113 | 103300 | 8283781950 | 46850 | 46900 | 47000 | 46850 | 257 |
| 575 | 20231113 | 103200 | 8271727200 | 47000 | 46950 | 47000 | 46900 | 1794 |
| 576 | 20231113 | 103100 | 8187445000 | 46950 | 46800 | 46950 | 46800 | 1132 |
| 577 | 20231113 | 103000 | 8134416850 | 46750 | 46750 | 46800 | 46750 | 752 |
| 578 | 20231113 | 102900 | 8099238800 | 46750 | 46800 | 46800 | 46700 | 524 |
| 579 | 20231113 | 102800 | 8074734650 | 46700 | 46600 | 46800 | 46550 | 212 |
| 580 | 20231113 | 102700 | 8064846050 | 46650 | 46650 | 46650 | 46600 | 1895 |
| 581 | 20231113 | 102600 | 7976527350 | 46650 | 46650 | 46700 | 46600 | 505 |
| 582 | 20231113 | 102500 | 7952968050 | 46650 | 46700 | 46700 | 46600 | 617 |
| 583 | 20231113 | 102400 | 7924185450 | 46650 | 46700 | 46700 | 46650 | 405 |
| 584 | 20231113 | 102300 | 7905289150 | 46700 | 46650 | 46700 | 46650 | 422 |
| 585 | 20231113 | 102200 | 7885600850 | 46700 | 46850 | 46850 | 46650 | 1158 |
| 586 | 20231113 | 102100 | 7831474500 | 46850 | 46950 | 46950 | 46800 | 938 |
| 587 | 20231113 | 102000 | 7787520150 | 46900 | 46950 | 46950 | 46900 | 428 |
| 588 | 20231113 | 101900 | 7767433550 | 47000 | 46900 | 47000 | 46900 | 204 |
| 589 | 20231113 | 101800 | 7757855800 | 46900 | 46950 | 46950 | 46850 | 396 |
| 590 | 20231113 | 101700 | 7739271500 | 46850 | 46800 | 46950 | 46800 | 394 |
| 591 | 20231113 | 101600 | 7720811100 | 46800 | 46800 | 46850 | 46750 | 226 |
| 592 | 20231113 | 101500 | 7710234800 | 46800 | 46700 | 46800 | 46650 | 863 |
| 593 | 20231113 | 101400 | 7669942100 | 46700 | 46700 | 46750 | 46650 | 550 |
| 594 | 20231113 | 101300 | 7644253100 | 46750 | 46800 | 46800 | 46750 | 205 |
| 595 | 20231113 | 101200 | 7634668850 | 46800 | 46850 | 46850 | 46750 | 760 |
| 596 | 20231113 | 101100 | 7599111700 | 46800 | 46850 | 46850 | 46800 | 865 |
| 597 | 20231113 | 101000 | 7558628750 | 46850 | 46850 | 46850 | 46800 | 448 |
| 598 | 20231113 | 100900 | 7537646250 | 46800 | 46800 | 46850 | 46800 | 225 |
| 599 | 20231113 | 100800 | 7527116200 | 46850 | 46850 | 46850 | 46750 | 487 |
| 600 | 20231113 | 100700 | 7504322150 | 46850 | 46950 | 46950 | 46750 | 2234 |
| 601 | 20231113 | 100600 | 7399626250 | 46950 | 46900 | 46950 | 46900 | 370 |
| 602 | 20231113 | 100500 | 7382261900 | 46900 | 47000 | 47000 | 46850 | 3592 |
| 603 | 20231113 | 100400 | 7213733300 | 47000 | 47000 | 47050 | 47000 | 351 |
| 604 | 20231113 | 100300 | 7197229500 | 47000 | 47000 | 47050 | 47000 | 431 |
| 605 | 20231113 | 100200 | 7176968350 | 47050 | 47100 | 47150 | 47050 | 1774 |
| 606 | 20231113 | 100100 | 7093493650 | 47050 | 47100 | 47150 | 47050 | 186 |
| 607 | 20231113 | 100000 | 7084733200 | 47100 | 47200 | 47200 | 47050 | 2232 |
| 608 | 20231113 | 095900 | 6979559950 | 47200 | 47250 | 47250 | 47150 | 568 |
| 609 | 20231113 | 095800 | 6952750250 | 47250 | 47250 | 47250 | 47200 | 388 |
| 610 | 20231113 | 095700 | 6934427350 | 47200 | 47200 | 47300 | 47200 | 484 |
| 611 | 20231113 | 095600 | 6911563850 | 47200 | 47250 | 47300 | 47200 | 427 |
| 612 | 20231113 | 095500 | 6891390900 | 47250 | 47250 | 47350 | 47250 | 994 |
| 613 | 20231113 | 095400 | 6844388500 | 47250 | 47100 | 47250 | 47100 | 636 |
| 614 | 20231113 | 095300 | 6814365400 | 47150 | 47250 | 47250 | 47100 | 687 |
| 615 | 20231113 | 095200 | 6781968400 | 47200 | 47100 | 47200 | 47100 | 256 |
| 616 | 20231113 | 095100 | 6769905650 | 47100 | 47200 | 47200 | 47050 | 678 |
| 617 | 20231113 | 095000 | 6737961550 | 47150 | 47300 | 47300 | 47150 | 458 |
| 618 | 20231113 | 094900 | 6716316950 | 47350 | 47250 | 47350 | 47250 | 2042 |
| 619 | 20231113 | 094800 | 6619761450 | 47200 | 47100 | 47250 | 47000 | 1712 |
| 620 | 20231113 | 094700 | 6539140050 | 47250 | 47250 | 47350 | 47050 | 3843 |
| 621 | 20231113 | 094600 | 6357579000 | 47300 | 47050 | 47300 | 47000 | 1830 |
| 622 | 20231113 | 094500 | 6271228650 | 47050 | 47000 | 47100 | 47000 | 640 |
| 623 | 20231113 | 094400 | 6241121300 | 47000 | 46800 | 47050 | 46800 | 1644 |
| 624 | 20231113 | 094300 | 6163932000 | 46800 | 46800 | 46850 | 46750 | 324 |
| 625 | 20231113 | 094200 | 6148773150 | 46800 | 46700 | 46850 | 46700 | 840 |
| 626 | 20231113 | 094100 | 6109448900 | 46700 | 46600 | 46700 | 46500 | 823 |
| 627 | 20231113 | 094000 | 6071130050 | 46600 | 46750 | 46800 | 46600 | 797 |
| 628 | 20231113 | 093900 | 6033939600 | 46700 | 46600 | 46700 | 46600 | 444 |
| 629 | 20231113 | 093800 | 6013231050 | 46700 | 46450 | 46850 | 46450 | 659 |
| 630 | 20231113 | 093700 | 5982506500 | 46450 | 46450 | 46500 | 46350 | 990 |
| 631 | 20231113 | 093600 | 5936526150 | 46500 | 46400 | 46500 | 46200 | 3482 |
| 632 | 20231113 | 093500 | 5775342700 | 46400 | 46450 | 46450 | 46400 | 158 |
| 633 | 20231113 | 093400 | 5768007350 | 46400 | 46300 | 46400 | 46250 | 937 |
| 634 | 20231113 | 093300 | 5724615300 | 46300 | 46500 | 46550 | 46300 | 1120 |
| 635 | 20231113 | 093200 | 5672658150 | 46450 | 46350 | 46450 | 46350 | 914 |
| 636 | 20231113 | 093100 | 5630221250 | 46350 | 46350 | 46350 | 46300 | 917 |
| 637 | 20231113 | 093000 | 5587753200 | 46300 | 46300 | 46350 | 46250 | 844 |
| 638 | 20231113 | 092900 | 5548658750 | 46300 | 46550 | 46550 | 46300 | 1910 |
| 639 | 20231113 | 092800 | 5460009200 | 46550 | 46750 | 46750 | 46550 | 2199 |
| 640 | 20231113 | 092700 | 5357431750 | 46800 | 46850 | 46850 | 46700 | 1121 |
| 641 | 20231113 | 092600 | 5305032350 | 46900 | 46850 | 46950 | 46800 | 1312 |
| 642 | 20231113 | 092500 | 5243574000 | 46850 | 47050 | 47050 | 46850 | 3259 |
| 643 | 20231113 | 092400 | 5090690550 | 47050 | 47150 | 47150 | 46950 | 720 |
| 644 | 20231113 | 092300 | 5056811700 | 47200 | 47100 | 47200 | 47000 | 855 |
| 645 | 20231113 | 092200 | 5016532850 | 47100 | 47200 | 47250 | 47100 | 1092 |
| 646 | 20231113 | 092100 | 4965024950 | 47150 | 46950 | 47250 | 46950 | 1929 |
| 647 | 20231113 | 092000 | 4874154200 | 46950 | 47100 | 47150 | 46950 | 2375 |
| 648 | 20231113 | 091900 | 4762495700 | 47050 | 47050 | 47100 | 46900 | 2716 |
| 649 | 20231113 | 091800 | 4634825150 | 47050 | 47000 | 47100 | 46950 | 1413 |
| 650 | 20231113 | 091700 | 4568419850 | 47000 | 46950 | 47150 | 46950 | 1746 |
| 651 | 20231113 | 091600 | 4486301450 | 46950 | 47100 | 47100 | 46950 | 3350 |
| 652 | 20231113 | 091500 | 4328805050 | 47100 | 47350 | 47350 | 47100 | 3101 |
| 653 | 20231113 | 091400 | 4182461000 | 47350 | 47200 | 47550 | 47200 | 6669 |
| 654 | 20231113 | 091300 | 3866902700 | 47200 | 47300 | 47350 | 47200 | 2986 |
| 655 | 20231113 | 091200 | 3725721200 | 47300 | 47500 | 47500 | 47300 | 2268 |
| 656 | 20231113 | 091100 | 3618315750 | 47500 | 47400 | 47650 | 47300 | 2698 |
| 657 | 20231113 | 091000 | 3490304700 | 47350 | 47700 | 47750 | 47350 | 2804 |
| 658 | 20231113 | 090900 | 3357039900 | 47750 | 47700 | 47950 | 47550 | 6327 |
| 659 | 20231113 | 090800 | 3054701150 | 47700 | 47550 | 47800 | 47500 | 5786 |
| 660 | 20231113 | 090700 | 2779249350 | 47550 | 47700 | 47750 | 47550 | 3408 |
| 661 | 20231113 | 090600 | 2616739000 | 47700 | 47650 | 47850 | 47600 | 3452 |
| 662 | 20231113 | 090500 | 2451906500 | 47650 | 47550 | 47700 | 47450 | 5634 |
| 663 | 20231113 | 090400 | 2183932000 | 47600 | 47050 | 47700 | 47000 | 11148 |
| 664 | 20231113 | 090300 | 1655028850 | 47050 | 47200 | 47450 | 47050 | 10053 |
| 665 | 20231113 | 090200 | 1179455950 | 47100 | 46750 | 47200 | 46750 | 8386 |
| 666 | 20231113 | 090100 | 785420050 | 46750 | 46600 | 46850 | 46500 | 6617 |
| 667 | 20231113 | 090000 | 476353600 | 46500 | 46800 | 46900 | 46400 | 9785 |