35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 195200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 3 | 20231107 | 195100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20231107 | 195000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20231107 | 194900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20231107 | 194800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20231107 | 194700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20231107 | 194600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20231107 | 194500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20231107 | 194400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20231107 | 194300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20231107 | 194200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20231107 | 194100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20231107 | 194000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20231107 | 193900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20231107 | 193800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20231107 | 193700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20231107 | 193600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20231107 | 193500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20231107 | 193400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20231107 | 193300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20231107 | 193200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20231107 | 193100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20231107 | 193000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20231107 | 192900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20231107 | 192800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20231107 | 192700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20231107 | 192600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20231107 | 192500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20231107 | 192400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20231107 | 192300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20231107 | 192200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 33 | 20231107 | 192100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20231107 | 192000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20231107 | 191900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20231107 | 191800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20231107 | 191700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20231107 | 191600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20231107 | 191500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20231107 | 191400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20231107 | 191300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20231107 | 191200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20231107 | 191100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20231107 | 191000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20231107 | 190900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20231107 | 190800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20231107 | 190700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20231107 | 190600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20231107 | 190500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20231107 | 190400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20231107 | 190300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20231107 | 190200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20231107 | 190100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20231107 | 190000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20231107 | 185900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20231107 | 185800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20231107 | 185700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20231107 | 185600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20231107 | 185500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20231107 | 185400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20231107 | 185300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20231107 | 185200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 63 | 20231107 | 185100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20231107 | 185000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20231107 | 184900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20231107 | 184800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20231107 | 184700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20231107 | 184600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20231107 | 184500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20231107 | 184400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20231107 | 184300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20231107 | 184200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20231107 | 184100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20231107 | 184000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20231107 | 183900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20231107 | 183800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20231107 | 183700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20231107 | 183600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20231107 | 183500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20231107 | 183400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20231107 | 183300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20231107 | 183200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20231107 | 183100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20231107 | 183000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20231107 | 182900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20231107 | 182800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20231107 | 182700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20231107 | 182600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20231107 | 182500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20231107 | 182400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20231107 | 182300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20231107 | 182200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 93 | 20231107 | 182100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20231107 | 182000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20231107 | 181900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20231107 | 181800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20231107 | 181700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20231107 | 181600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20231107 | 181500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20231107 | 181400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20231107 | 181300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20231107 | 181200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20231107 | 181100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20231107 | 181000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20231107 | 180900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20231107 | 180800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20231107 | 180700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20231107 | 180600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20231107 | 180500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20231107 | 180400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20231107 | 180300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20231107 | 180200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20231107 | 180100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20231107 | 180000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20231107 | 175900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20231107 | 175800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20231107 | 175700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20231107 | 175600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20231107 | 175500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20231107 | 175400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20231107 | 175300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20231107 | 175200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 123 | 20231107 | 175100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20231107 | 175000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20231107 | 174900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20231107 | 174800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20231107 | 174700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20231107 | 174600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20231107 | 174500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20231107 | 174400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20231107 | 174300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20231107 | 174200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20231107 | 174100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20231107 | 174000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20231107 | 173900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20231107 | 173800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20231107 | 173700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20231107 | 173600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20231107 | 173500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20231107 | 173400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20231107 | 173300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20231107 | 173200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20231107 | 173100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20231107 | 173000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20231107 | 172900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20231107 | 172800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20231107 | 172700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20231107 | 172600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20231107 | 172500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20231107 | 172400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20231107 | 172300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20231107 | 172200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 153 | 20231107 | 172100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20231107 | 172000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20231107 | 171900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20231107 | 171800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20231107 | 171700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20231107 | 171600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20231107 | 171500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20231107 | 171400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20231107 | 171300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20231107 | 171200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20231107 | 171100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20231107 | 171000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20231107 | 170900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20231107 | 170800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20231107 | 170700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20231107 | 170600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20231107 | 170500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20231107 | 170400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20231107 | 170300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20231107 | 170200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20231107 | 170100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20231107 | 170000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20231107 | 165900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20231107 | 165800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20231107 | 165700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20231107 | 165600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20231107 | 165500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20231107 | 165400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20231107 | 165300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20231107 | 165200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 183 | 20231107 | 165100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20231107 | 165000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20231107 | 164900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20231107 | 164800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20231107 | 164700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20231107 | 164600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20231107 | 164500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20231107 | 164400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20231107 | 164300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20231107 | 164200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20231107 | 164100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20231107 | 164000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20231107 | 163900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20231107 | 163800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20231107 | 163700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20231107 | 163600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20231107 | 163500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20231107 | 163400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20231107 | 163300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20231107 | 163200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20231107 | 163100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20231107 | 163000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20231107 | 162900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20231107 | 162800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20231107 | 162700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20231107 | 162600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20231107 | 162500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20231107 | 162400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20231107 | 162300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20231107 | 162200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 213 | 20231107 | 162100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20231107 | 162000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20231107 | 161900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20231107 | 161800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20231107 | 161700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20231107 | 161600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20231107 | 161500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20231107 | 161400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20231107 | 161300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20231107 | 161200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20231107 | 161100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20231107 | 161000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20231107 | 160900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20231107 | 160800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20231107 | 160700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20231107 | 160600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20231107 | 160500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20231107 | 160400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20231107 | 160300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20231107 | 160200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20231107 | 160100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20231107 | 160000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20231107 | 155900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20231107 | 155800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20231107 | 155700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20231107 | 155600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20231107 | 155500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20231107 | 155400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20231107 | 155300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20231107 | 155200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 243 | 20231107 | 155100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 244 | 20231107 | 155000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 245 | 20231107 | 154900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 246 | 20231107 | 154800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 247 | 20231107 | 154700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 248 | 20231107 | 154600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 249 | 20231107 | 154500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 250 | 20231107 | 154400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 251 | 20231107 | 154300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 252 | 20231107 | 154200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 253 | 20231107 | 154100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 254 | 20231107 | 154000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 255 | 20231107 | 153900 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 256 | 20231107 | 153800 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 257 | 20231107 | 153700 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 258 | 20231107 | 153600 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 259 | 20231107 | 153500 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 260 | 20231107 | 153400 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 261 | 20231107 | 153300 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 262 | 20231107 | 153200 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 263 | 20231107 | 153100 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 0 |
| 264 | 20231107 | 153000 | 12422844800 | 45300 | 45300 | 45300 | 45300 | 3860 |
| 265 | 20231107 | 152900 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 266 | 20231107 | 152800 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 267 | 20231107 | 152700 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 268 | 20231107 | 152600 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 269 | 20231107 | 152500 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 270 | 20231107 | 152400 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 271 | 20231107 | 152300 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 272 | 20231107 | 152200 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 273 | 20231107 | 152100 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 274 | 20231107 | 152000 | 12247986800 | 45250 | 45250 | 45250 | 45250 | 0 |
| 275 | 20231107 | 151900 | 12247986800 | 45250 | 45300 | 45300 | 45200 | 322 |
| 276 | 20231107 | 151800 | 12233410650 | 45300 | 45250 | 45300 | 45250 | 161 |
| 277 | 20231107 | 151700 | 12226121800 | 45300 | 45300 | 45350 | 45250 | 496 |
| 278 | 20231107 | 151600 | 12203648450 | 45300 | 45300 | 45350 | 45250 | 623 |
| 279 | 20231107 | 151500 | 12175424600 | 45250 | 45250 | 45300 | 45200 | 341 |
| 280 | 20231107 | 151400 | 12159991950 | 45250 | 45300 | 45300 | 45200 | 764 |
| 281 | 20231107 | 151300 | 12125400100 | 45250 | 45300 | 45350 | 45250 | 455 |
| 282 | 20231107 | 151200 | 12104785750 | 45350 | 45250 | 45350 | 45200 | 765 |
| 283 | 20231107 | 151100 | 12070137650 | 45250 | 45250 | 45350 | 45250 | 589 |
| 284 | 20231107 | 151000 | 12043467100 | 45200 | 45300 | 45300 | 45150 | 438 |
| 285 | 20231107 | 150900 | 12023671650 | 45200 | 45300 | 45300 | 45200 | 828 |
| 286 | 20231107 | 150800 | 11986200950 | 45250 | 45250 | 45300 | 45200 | 1168 |
| 287 | 20231107 | 150700 | 11933332400 | 45250 | 45200 | 45250 | 45200 | 818 |
| 288 | 20231107 | 150600 | 11896337650 | 45250 | 45250 | 45300 | 45250 | 761 |
| 289 | 20231107 | 150500 | 11861899750 | 45250 | 45200 | 45300 | 45200 | 1012 |
| 290 | 20231107 | 150400 | 11816099600 | 45200 | 45250 | 45250 | 45200 | 616 |
| 291 | 20231107 | 150300 | 11788253350 | 45200 | 45150 | 45250 | 45150 | 762 |
| 292 | 20231107 | 150200 | 11753806750 | 45150 | 45100 | 45250 | 45100 | 859 |
| 293 | 20231107 | 150100 | 11714966350 | 45100 | 45200 | 45200 | 45050 | 649 |
| 294 | 20231107 | 150000 | 11685665950 | 45200 | 45150 | 45200 | 45000 | 882 |
| 295 | 20231107 | 145900 | 11645848550 | 45150 | 45200 | 45200 | 45050 | 715 |
| 296 | 20231107 | 145800 | 11613587000 | 45050 | 45050 | 45050 | 45000 | 591 |
| 297 | 20231107 | 145700 | 11586980750 | 45050 | 45050 | 45200 | 45050 | 881 |
| 298 | 20231107 | 145600 | 11547256100 | 45050 | 45150 | 45150 | 44950 | 492 |
| 299 | 20231107 | 145500 | 11525096100 | 45050 | 45000 | 45150 | 44950 | 805 |
| 300 | 20231107 | 145400 | 11488846400 | 45000 | 44950 | 45000 | 44900 | 804 |
| 301 | 20231107 | 145300 | 11452715100 | 44900 | 44950 | 44950 | 44850 | 492 |
| 302 | 20231107 | 145200 | 11430625450 | 44900 | 44900 | 45000 | 44850 | 1096 |
| 303 | 20231107 | 145100 | 11381381800 | 44900 | 44950 | 44950 | 44850 | 753 |
| 304 | 20231107 | 145000 | 11347562550 | 44900 | 44950 | 44950 | 44850 | 483 |
| 305 | 20231107 | 144900 | 11325874250 | 44950 | 44850 | 44950 | 44850 | 480 |
| 306 | 20231107 | 144800 | 11304320800 | 44850 | 44950 | 44950 | 44800 | 962 |
| 307 | 20231107 | 144700 | 11261135550 | 44950 | 45050 | 45050 | 44800 | 1667 |
| 308 | 20231107 | 144600 | 11186254700 | 45050 | 45100 | 45150 | 45050 | 580 |
| 309 | 20231107 | 144500 | 11160094950 | 45150 | 45100 | 45200 | 45100 | 506 |
| 310 | 20231107 | 144400 | 11137239650 | 45100 | 45200 | 45200 | 45100 | 434 |
| 311 | 20231107 | 144300 | 11117644750 | 45150 | 45150 | 45200 | 45150 | 633 |
| 312 | 20231107 | 144200 | 11089059250 | 45200 | 45100 | 45200 | 45100 | 529 |
| 313 | 20231107 | 144100 | 11065179750 | 45100 | 45200 | 45250 | 45100 | 690 |
| 314 | 20231107 | 144000 | 11034003350 | 45150 | 45200 | 45250 | 45150 | 752 |
| 315 | 20231107 | 143900 | 11000031900 | 45200 | 45200 | 45250 | 45150 | 958 |
| 316 | 20231107 | 143800 | 10956737100 | 45200 | 45100 | 45250 | 45100 | 661 |
| 317 | 20231107 | 143700 | 10926887300 | 45100 | 45100 | 45150 | 45100 | 454 |
| 318 | 20231107 | 143600 | 10906406150 | 45150 | 45150 | 45150 | 45100 | 621 |
| 319 | 20231107 | 143500 | 10878388100 | 45100 | 45050 | 45150 | 45050 | 609 |
| 320 | 20231107 | 143400 | 10850927850 | 45050 | 45050 | 45100 | 45050 | 715 |
| 321 | 20231107 | 143300 | 10818711950 | 45050 | 45000 | 45050 | 45000 | 497 |
| 322 | 20231107 | 143200 | 10796331650 | 45050 | 45100 | 45100 | 45000 | 483 |
| 323 | 20231107 | 143100 | 10774573800 | 45150 | 45050 | 45150 | 45050 | 718 |
| 324 | 20231107 | 143000 | 10742185300 | 45100 | 45050 | 45100 | 45050 | 768 |
| 325 | 20231107 | 142900 | 10707585350 | 45050 | 44950 | 45050 | 44950 | 351 |
| 326 | 20231107 | 142800 | 10691791850 | 44950 | 44950 | 45000 | 44900 | 313 |
| 327 | 20231107 | 142700 | 10677721200 | 44950 | 45100 | 45100 | 44950 | 1306 |
| 328 | 20231107 | 142600 | 10618960900 | 45050 | 45100 | 45100 | 45000 | 476 |
| 329 | 20231107 | 142500 | 10597512350 | 45100 | 45100 | 45200 | 45050 | 332 |
| 330 | 20231107 | 142400 | 10582528400 | 45100 | 45150 | 45150 | 45000 | 513 |
| 331 | 20231107 | 142300 | 10559412700 | 45100 | 45100 | 45200 | 45050 | 531 |
| 332 | 20231107 | 142200 | 10535436700 | 45200 | 45150 | 45200 | 45100 | 918 |
| 333 | 20231107 | 142100 | 10493997150 | 45200 | 45150 | 45200 | 45100 | 338 |
| 334 | 20231107 | 142000 | 10478733550 | 45100 | 45150 | 45200 | 45100 | 374 |
| 335 | 20231107 | 141900 | 10461850550 | 45150 | 45200 | 45250 | 45150 | 537 |
| 336 | 20231107 | 141800 | 10437569550 | 45150 | 45200 | 45250 | 45100 | 229 |
| 337 | 20231107 | 141700 | 10427217450 | 45250 | 45150 | 45250 | 45150 | 381 |
| 338 | 20231107 | 141600 | 10409993900 | 45150 | 45100 | 45250 | 45100 | 523 |
| 339 | 20231107 | 141500 | 10386359200 | 45200 | 45150 | 45200 | 45100 | 569 |
| 340 | 20231107 | 141400 | 10360671550 | 45150 | 45150 | 45200 | 45100 | 335 |
| 341 | 20231107 | 141300 | 10345536250 | 45150 | 45150 | 45200 | 45150 | 575 |
| 342 | 20231107 | 141200 | 10319554950 | 45150 | 45150 | 45200 | 45100 | 567 |
| 343 | 20231107 | 141100 | 10293942600 | 45150 | 45050 | 45150 | 45050 | 336 |
| 344 | 20231107 | 141000 | 10278791350 | 45050 | 45200 | 45200 | 45000 | 383 |
| 345 | 20231107 | 140900 | 10261537800 | 45050 | 45200 | 45250 | 45000 | 927 |
| 346 | 20231107 | 140800 | 10219681250 | 45250 | 45200 | 45250 | 45150 | 367 |
| 347 | 20231107 | 140700 | 10203091650 | 45200 | 45100 | 45200 | 45100 | 662 |
| 348 | 20231107 | 140600 | 10173213100 | 45050 | 45000 | 45150 | 45000 | 382 |
| 349 | 20231107 | 140500 | 10155999050 | 45000 | 45000 | 45200 | 44950 | 835 |
| 350 | 20231107 | 140400 | 10118356700 | 45000 | 44950 | 45000 | 44950 | 226 |
| 351 | 20231107 | 140300 | 10108187500 | 44950 | 44950 | 45000 | 44950 | 133 |
| 352 | 20231107 | 140200 | 10102205050 | 44900 | 44900 | 44950 | 44900 | 270 |
| 353 | 20231107 | 140100 | 10090072050 | 44900 | 44950 | 44950 | 44900 | 379 |
| 354 | 20231107 | 140000 | 10073044600 | 44900 | 45100 | 45100 | 44900 | 181 |
| 355 | 20231107 | 135900 | 10064904450 | 45050 | 45150 | 45150 | 45050 | 707 |
| 356 | 20231107 | 135800 | 10033008900 | 45200 | 45100 | 45200 | 45100 | 306 |
| 357 | 20231107 | 135700 | 10019200350 | 45050 | 45100 | 45100 | 45050 | 109 |
| 358 | 20231107 | 135600 | 10014286500 | 45050 | 45050 | 45200 | 45050 | 479 |
| 359 | 20231107 | 135500 | 9992670000 | 45050 | 45100 | 45150 | 45050 | 169 |
| 360 | 20231107 | 135400 | 9985044750 | 45100 | 45200 | 45200 | 45100 | 288 |
| 361 | 20231107 | 135300 | 9972034450 | 45200 | 45150 | 45300 | 45150 | 702 |
| 362 | 20231107 | 135200 | 9940288150 | 45150 | 45150 | 45250 | 45150 | 458 |
| 363 | 20231107 | 135100 | 9919588500 | 45150 | 45100 | 45150 | 45100 | 124 |
| 364 | 20231107 | 135000 | 9913991950 | 45050 | 45050 | 45100 | 44950 | 331 |
| 365 | 20231107 | 134900 | 9899084500 | 45050 | 45150 | 45150 | 44950 | 1092 |
| 366 | 20231107 | 134800 | 9849874450 | 45150 | 45150 | 45200 | 45150 | 180 |
| 367 | 20231107 | 134700 | 9841744250 | 45150 | 45150 | 45200 | 45100 | 611 |
| 368 | 20231107 | 134600 | 9814156850 | 45150 | 45250 | 45250 | 45100 | 286 |
| 369 | 20231107 | 134500 | 9801216150 | 45250 | 45300 | 45300 | 45200 | 483 |
| 370 | 20231107 | 134400 | 9779359250 | 45200 | 45150 | 45300 | 45100 | 397 |
| 371 | 20231107 | 134300 | 9761412250 | 45150 | 45100 | 45150 | 45100 | 82 |
| 372 | 20231107 | 134200 | 9757711250 | 45200 | 45250 | 45300 | 45100 | 625 |
| 373 | 20231107 | 134100 | 9729450100 | 45200 | 45150 | 45300 | 45100 | 348 |
| 374 | 20231107 | 134000 | 9713720650 | 45100 | 45050 | 45100 | 45000 | 211 |
| 375 | 20231107 | 133900 | 9704207650 | 45000 | 45050 | 45100 | 45000 | 610 |
| 376 | 20231107 | 133800 | 9676705500 | 45000 | 45050 | 45050 | 45000 | 1097 |
| 377 | 20231107 | 133700 | 9627335500 | 45050 | 45150 | 45150 | 45000 | 440 |
| 378 | 20231107 | 133600 | 9607496100 | 45150 | 45100 | 45200 | 45100 | 526 |
| 379 | 20231107 | 133500 | 9583731500 | 45100 | 45050 | 45100 | 45050 | 567 |
| 380 | 20231107 | 133400 | 9558162450 | 45050 | 45050 | 45100 | 45050 | 201 |
| 381 | 20231107 | 133300 | 9549100300 | 45050 | 45100 | 45100 | 44950 | 301 |
| 382 | 20231107 | 133200 | 9535536700 | 44950 | 45000 | 45050 | 44950 | 206 |
| 383 | 20231107 | 133100 | 9526262350 | 45000 | 45000 | 45100 | 44950 | 347 |
| 384 | 20231107 | 133000 | 9510642150 | 45050 | 44950 | 45050 | 44950 | 281 |
| 385 | 20231107 | 132900 | 9497995700 | 44950 | 44950 | 45000 | 44950 | 119 |
| 386 | 20231107 | 132800 | 9492642050 | 44950 | 44950 | 45000 | 44950 | 115 |
| 387 | 20231107 | 132700 | 9487471250 | 44900 | 44900 | 44950 | 44900 | 277 |
| 388 | 20231107 | 132600 | 9475023950 | 44900 | 44950 | 44950 | 44900 | 422 |
| 389 | 20231107 | 132500 | 9456066750 | 44950 | 44950 | 45050 | 44950 | 244 |
| 390 | 20231107 | 132400 | 9445097000 | 44950 | 45000 | 45050 | 44900 | 459 |
| 391 | 20231107 | 132300 | 9424451900 | 45000 | 45000 | 45100 | 45000 | 288 |
| 392 | 20231107 | 132200 | 9411478800 | 44950 | 45100 | 45100 | 44950 | 158 |
| 393 | 20231107 | 132100 | 9404356200 | 44950 | 45100 | 45100 | 44800 | 761 |
| 394 | 20231107 | 132000 | 9370119650 | 45050 | 44950 | 45050 | 44950 | 290 |
| 395 | 20231107 | 131900 | 9357059950 | 44950 | 45050 | 45050 | 44950 | 281 |
| 396 | 20231107 | 131800 | 9344411100 | 45050 | 44900 | 45050 | 44900 | 238 |
| 397 | 20231107 | 131700 | 9333704650 | 44950 | 44850 | 45000 | 44800 | 555 |
| 398 | 20231107 | 131600 | 9308742400 | 45000 | 44850 | 45000 | 44850 | 537 |
| 399 | 20231107 | 131500 | 9284601000 | 44850 | 44900 | 45050 | 44850 | 657 |
| 400 | 20231107 | 131400 | 9255064950 | 44900 | 44750 | 44900 | 44700 | 1806 |
| 401 | 20231107 | 131300 | 9174130700 | 44700 | 44700 | 44700 | 44700 | 294 |
| 402 | 20231107 | 131200 | 9160988900 | 44700 | 44600 | 44700 | 44600 | 284 |
| 403 | 20231107 | 131100 | 9148302700 | 44600 | 44650 | 44650 | 44600 | 165 |
| 404 | 20231107 | 131000 | 9140935550 | 44650 | 44600 | 44700 | 44600 | 243 |
| 405 | 20231107 | 130900 | 9130083900 | 44650 | 44750 | 44750 | 44650 | 528 |
| 406 | 20231107 | 130800 | 9106466000 | 44750 | 44650 | 44800 | 44650 | 776 |
| 407 | 20231107 | 130700 | 9071747100 | 44650 | 44600 | 44650 | 44600 | 288 |
| 408 | 20231107 | 130600 | 9058889400 | 44600 | 44600 | 44650 | 44600 | 75 |
| 409 | 20231107 | 130500 | 9055544300 | 44600 | 44550 | 44600 | 44550 | 248 |
| 410 | 20231107 | 130400 | 9044485500 | 44550 | 44550 | 44550 | 44500 | 176 |
| 411 | 20231107 | 130300 | 9036645650 | 44550 | 44650 | 44650 | 44550 | 310 |
| 412 | 20231107 | 130200 | 9022816050 | 44650 | 44650 | 44700 | 44600 | 161 |
| 413 | 20231107 | 130100 | 9015626650 | 44650 | 44600 | 44650 | 44600 | 453 |
| 414 | 20231107 | 130000 | 8995402600 | 44600 | 44600 | 44600 | 44550 | 207 |
| 415 | 20231107 | 125900 | 8986171850 | 44550 | 44500 | 44550 | 44500 | 261 |
| 416 | 20231107 | 125800 | 8974544550 | 44550 | 44550 | 44550 | 44500 | 90 |
| 417 | 20231107 | 125700 | 8970539300 | 44500 | 44650 | 44650 | 44500 | 621 |
| 418 | 20231107 | 125600 | 8942850850 | 44600 | 44500 | 44600 | 44500 | 203 |
| 419 | 20231107 | 125500 | 8933801250 | 44500 | 44500 | 44550 | 44500 | 525 |
| 420 | 20231107 | 125400 | 8910425750 | 44500 | 44500 | 44550 | 44500 | 90 |
| 421 | 20231107 | 125300 | 8906420700 | 44500 | 44550 | 44600 | 44500 | 437 |
| 422 | 20231107 | 125200 | 8886950150 | 44600 | 44600 | 44600 | 44500 | 98 |
| 423 | 20231107 | 125100 | 8882581600 | 44550 | 44550 | 44550 | 44500 | 298 |
| 424 | 20231107 | 125000 | 8869315800 | 44500 | 44450 | 44500 | 44450 | 39 |
| 425 | 20231107 | 124900 | 8867580450 | 44500 | 44400 | 44500 | 44400 | 121 |
| 426 | 20231107 | 124800 | 8862198650 | 44400 | 44400 | 44450 | 44350 | 92 |
| 427 | 20231107 | 124700 | 8858114950 | 44400 | 44250 | 44400 | 44250 | 436 |
| 428 | 20231107 | 124600 | 8838786350 | 44300 | 44250 | 44300 | 44250 | 176 |
| 429 | 20231107 | 124500 | 8830995950 | 44250 | 44300 | 44350 | 44250 | 139 |
| 430 | 20231107 | 124400 | 8824841350 | 44300 | 44250 | 44350 | 44250 | 63 |
| 431 | 20231107 | 124300 | 8822049400 | 44250 | 44200 | 44250 | 44200 | 99 |
| 432 | 20231107 | 124200 | 8817669050 | 44200 | 44250 | 44350 | 44200 | 450 |
| 433 | 20231107 | 124100 | 8797735300 | 44200 | 44250 | 44350 | 44200 | 144 |
| 434 | 20231107 | 124000 | 8791362750 | 44250 | 44300 | 44350 | 44250 | 230 |
| 435 | 20231107 | 123900 | 8781172100 | 44350 | 44350 | 44400 | 44300 | 71 |
| 436 | 20231107 | 123800 | 8778023700 | 44350 | 44400 | 44400 | 44350 | 43 |
| 437 | 20231107 | 123700 | 8776114900 | 44400 | 44500 | 44550 | 44400 | 624 |
| 438 | 20231107 | 123600 | 8748350350 | 44500 | 44500 | 44550 | 44500 | 152 |
| 439 | 20231107 | 123500 | 8741583650 | 44500 | 44550 | 44550 | 44450 | 413 |
| 440 | 20231107 | 123400 | 8723207350 | 44550 | 44500 | 44550 | 44500 | 113 |
| 441 | 20231107 | 123300 | 8718174700 | 44500 | 44400 | 44500 | 44400 | 361 |
| 442 | 20231107 | 123200 | 8702132050 | 44400 | 44400 | 44400 | 44400 | 29 |
| 443 | 20231107 | 123100 | 8700844450 | 44450 | 44400 | 44450 | 44400 | 26 |
| 444 | 20231107 | 123000 | 8699689500 | 44400 | 44250 | 44500 | 44250 | 628 |
| 445 | 20231107 | 122900 | 8671818850 | 44250 | 44100 | 44250 | 44050 | 1897 |
| 446 | 20231107 | 122800 | 8588063300 | 44150 | 44100 | 44150 | 44100 | 51 |
| 447 | 20231107 | 122700 | 8585814050 | 44150 | 44100 | 44150 | 44100 | 88 |
| 448 | 20231107 | 122600 | 8581932350 | 44100 | 44050 | 44150 | 44050 | 190 |
| 449 | 20231107 | 122500 | 8573551200 | 44050 | 44050 | 44100 | 44050 | 187 |
| 450 | 20231107 | 122400 | 8565307450 | 44100 | 44100 | 44150 | 44050 | 160 |
| 451 | 20231107 | 122300 | 8558253850 | 44100 | 44050 | 44150 | 44050 | 147 |
| 452 | 20231107 | 122200 | 8551770950 | 44050 | 44050 | 44150 | 44050 | 119 |
| 453 | 20231107 | 122100 | 8546524150 | 44050 | 44150 | 44150 | 44050 | 800 |
| 454 | 20231107 | 122000 | 8511245750 | 44100 | 44150 | 44150 | 44100 | 63 |
| 455 | 20231107 | 121900 | 8508465200 | 44150 | 44100 | 44150 | 44000 | 213 |
| 456 | 20231107 | 121800 | 8499070200 | 44000 | 43650 | 44000 | 43650 | 716 |
| 457 | 20231107 | 121700 | 8467647950 | 43750 | 43750 | 43800 | 43600 | 1118 |
| 458 | 20231107 | 121600 | 8418781450 | 43650 | 43750 | 43850 | 43650 | 342 |
| 459 | 20231107 | 121500 | 8403819200 | 43750 | 43800 | 43850 | 43750 | 766 |
| 460 | 20231107 | 121400 | 8370273100 | 43800 | 43850 | 43850 | 43800 | 311 |
| 461 | 20231107 | 121300 | 8356640750 | 43800 | 43900 | 43900 | 43800 | 348 |
| 462 | 20231107 | 121200 | 8341385200 | 43900 | 43850 | 43900 | 43800 | 322 |
| 463 | 20231107 | 121100 | 8327259100 | 43900 | 43850 | 43900 | 43800 | 157 |
| 464 | 20231107 | 121000 | 8320373100 | 43850 | 43850 | 43900 | 43800 | 175 |
| 465 | 20231107 | 120900 | 8312695900 | 43900 | 43800 | 43950 | 43800 | 247 |
| 466 | 20231107 | 120800 | 8301858500 | 43800 | 43800 | 43800 | 43800 | 389 |
| 467 | 20231107 | 120700 | 8284820300 | 43800 | 43800 | 43850 | 43800 | 541 |
| 468 | 20231107 | 120600 | 8261124350 | 43800 | 43800 | 43950 | 43800 | 303 |
| 469 | 20231107 | 120500 | 8247838800 | 43800 | 43850 | 43950 | 43800 | 839 |
| 470 | 20231107 | 120400 | 8211045050 | 43850 | 43800 | 43950 | 43800 | 150 |
| 471 | 20231107 | 120300 | 8204460700 | 43850 | 43800 | 43950 | 43750 | 358 |
| 472 | 20231107 | 120200 | 8188743100 | 43900 | 43900 | 43950 | 43800 | 1253 |
| 473 | 20231107 | 120100 | 8133833950 | 43900 | 43950 | 44100 | 43900 | 1443 |
| 474 | 20231107 | 120000 | 8070374800 | 44000 | 43950 | 44050 | 43800 | 1146 |
| 475 | 20231107 | 115900 | 8020050650 | 43900 | 44050 | 44050 | 43900 | 430 |
| 476 | 20231107 | 115800 | 8001128750 | 44000 | 44050 | 44100 | 44000 | 211 |
| 477 | 20231107 | 115700 | 7991840250 | 44050 | 44050 | 44150 | 44000 | 324 |
| 478 | 20231107 | 115600 | 7977562200 | 44050 | 44050 | 44100 | 44000 | 298 |
| 479 | 20231107 | 115500 | 7964433400 | 44000 | 44050 | 44100 | 44000 | 198 |
| 480 | 20231107 | 115400 | 7955713050 | 44050 | 44100 | 44150 | 44000 | 615 |
| 481 | 20231107 | 115300 | 7928614600 | 44150 | 44200 | 44250 | 44000 | 960 |
| 482 | 20231107 | 115200 | 7886308250 | 44200 | 44200 | 44250 | 44150 | 426 |
| 483 | 20231107 | 115100 | 7867483000 | 44250 | 44150 | 44300 | 44150 | 314 |
| 484 | 20231107 | 115000 | 7853602200 | 44150 | 44100 | 44200 | 44050 | 147 |
| 485 | 20231107 | 114900 | 7847115150 | 44200 | 44100 | 44200 | 44050 | 198 |
| 486 | 20231107 | 114800 | 7838376050 | 44200 | 44100 | 44250 | 44050 | 845 |
| 487 | 20231107 | 114700 | 7801126750 | 44050 | 44250 | 44350 | 44050 | 473 |
| 488 | 20231107 | 114600 | 7780221050 | 44250 | 44300 | 44300 | 44200 | 345 |
| 489 | 20231107 | 114500 | 7764959850 | 44350 | 44350 | 44400 | 44250 | 368 |
| 490 | 20231107 | 114400 | 7748649550 | 44350 | 44200 | 44400 | 44050 | 2966 |
| 491 | 20231107 | 114300 | 7617745300 | 44100 | 44200 | 44250 | 44100 | 714 |
| 492 | 20231107 | 114200 | 7586215150 | 44250 | 44250 | 44300 | 44200 | 654 |
| 493 | 20231107 | 114100 | 7557279250 | 44250 | 44300 | 44300 | 44250 | 358 |
| 494 | 20231107 | 114000 | 7541430550 | 44300 | 44400 | 44400 | 44250 | 598 |
| 495 | 20231107 | 113900 | 7514926550 | 44400 | 44250 | 44400 | 44250 | 166 |
| 496 | 20231107 | 113800 | 7507566600 | 44400 | 44300 | 44400 | 44250 | 407 |
| 497 | 20231107 | 113700 | 7489543800 | 44300 | 44300 | 44400 | 44250 | 179 |
| 498 | 20231107 | 113600 | 7481612350 | 44250 | 44300 | 44350 | 44150 | 429 |
| 499 | 20231107 | 113500 | 7462627900 | 44300 | 44400 | 44400 | 43500 | 6260 |
| 500 | 20231107 | 113400 | 7187121300 | 44350 | 44400 | 44400 | 44350 | 190 |
| 501 | 20231107 | 113300 | 7178688350 | 44400 | 44400 | 44450 | 44350 | 535 |
| 502 | 20231107 | 113200 | 7154946350 | 44400 | 44400 | 44550 | 44400 | 678 |
| 503 | 20231107 | 113100 | 7124787550 | 44400 | 44500 | 44550 | 44400 | 409 |
| 504 | 20231107 | 113000 | 7106588000 | 44500 | 44500 | 44550 | 44500 | 257 |
| 505 | 20231107 | 112900 | 7095149150 | 44500 | 44500 | 44550 | 44400 | 419 |
| 506 | 20231107 | 112800 | 7076516650 | 44550 | 44600 | 44600 | 44500 | 372 |
| 507 | 20231107 | 112700 | 7059953650 | 44600 | 44550 | 44650 | 44550 | 152 |
| 508 | 20231107 | 112600 | 7053180750 | 44550 | 44600 | 44650 | 44550 | 318 |
| 509 | 20231107 | 112500 | 7039003450 | 44600 | 44550 | 44650 | 44500 | 907 |
| 510 | 20231107 | 112400 | 6998602200 | 44550 | 44600 | 44600 | 44500 | 829 |
| 511 | 20231107 | 112300 | 6961697250 | 44550 | 44550 | 44600 | 44500 | 489 |
| 512 | 20231107 | 112200 | 6939900250 | 44550 | 44450 | 44600 | 44450 | 425 |
| 513 | 20231107 | 112100 | 6920969900 | 44500 | 44450 | 44550 | 44400 | 999 |
| 514 | 20231107 | 112000 | 6876563550 | 44400 | 44450 | 44500 | 44400 | 657 |
| 515 | 20231107 | 111900 | 6847355800 | 44450 | 44600 | 44600 | 44350 | 2268 |
| 516 | 20231107 | 111800 | 6746424550 | 44600 | 44600 | 44700 | 44600 | 1364 |
| 517 | 20231107 | 111700 | 6685479900 | 44600 | 44650 | 44700 | 44600 | 846 |
| 518 | 20231107 | 111600 | 6647735000 | 44650 | 44850 | 44850 | 44650 | 1140 |
| 519 | 20231107 | 111500 | 6596741150 | 44850 | 44900 | 44950 | 44850 | 302 |
| 520 | 20231107 | 111400 | 6583181350 | 44900 | 45000 | 45000 | 44900 | 713 |
| 521 | 20231107 | 111300 | 6551140550 | 45000 | 45050 | 45050 | 45000 | 255 |
| 522 | 20231107 | 111200 | 6539661650 | 45050 | 45150 | 45200 | 45050 | 775 |
| 523 | 20231107 | 111100 | 6504707400 | 45100 | 45200 | 45200 | 45100 | 423 |
| 524 | 20231107 | 111000 | 6485623950 | 45200 | 45250 | 45250 | 45150 | 110 |
| 525 | 20231107 | 110900 | 6480657300 | 45200 | 45200 | 45300 | 45150 | 392 |
| 526 | 20231107 | 110800 | 6462943000 | 45300 | 45250 | 45300 | 45200 | 179 |
| 527 | 20231107 | 110700 | 6454845850 | 45250 | 45250 | 45300 | 45250 | 191 |
| 528 | 20231107 | 110600 | 6446198250 | 45250 | 45200 | 45300 | 45200 | 311 |
| 529 | 20231107 | 110500 | 6432131750 | 45200 | 45300 | 45350 | 45200 | 976 |
| 530 | 20231107 | 110400 | 6387992100 | 45300 | 45200 | 45350 | 45200 | 247 |
| 531 | 20231107 | 110300 | 6376799550 | 45200 | 45300 | 45350 | 45200 | 127 |
| 532 | 20231107 | 110200 | 6371051550 | 45300 | 45350 | 45450 | 45300 | 108 |
| 533 | 20231107 | 110100 | 6366153650 | 45450 | 45300 | 45450 | 45300 | 464 |
| 534 | 20231107 | 110000 | 6345105700 | 45400 | 45400 | 45450 | 45300 | 288 |
| 535 | 20231107 | 105900 | 6332038900 | 45350 | 45350 | 45450 | 45250 | 685 |
| 536 | 20231107 | 105800 | 6300987000 | 45450 | 45300 | 45450 | 45300 | 266 |
| 537 | 20231107 | 105700 | 6288917250 | 45400 | 45350 | 45450 | 45300 | 93 |
| 538 | 20231107 | 105600 | 6284699650 | 45300 | 45450 | 45450 | 45300 | 734 |
| 539 | 20231107 | 105500 | 6251389900 | 45400 | 45450 | 45450 | 45400 | 268 |
| 540 | 20231107 | 105400 | 6239218200 | 45450 | 45400 | 45450 | 45400 | 72 |
| 541 | 20231107 | 105300 | 6235946850 | 45400 | 45450 | 45450 | 45350 | 419 |
| 542 | 20231107 | 105200 | 6216910800 | 45450 | 45350 | 45500 | 45350 | 539 |
| 543 | 20231107 | 105100 | 6192428000 | 45450 | 45400 | 45450 | 45250 | 1515 |
| 544 | 20231107 | 105000 | 6123667200 | 45400 | 45550 | 45550 | 45400 | 166 |
| 545 | 20231107 | 104900 | 6116121300 | 45500 | 45550 | 45550 | 45500 | 333 |
| 546 | 20231107 | 104800 | 6100963450 | 45550 | 45550 | 45650 | 45550 | 272 |
| 547 | 20231107 | 104700 | 6088561750 | 45550 | 45600 | 45650 | 45550 | 140 |
| 548 | 20231107 | 104600 | 6082178250 | 45600 | 45650 | 45650 | 45600 | 148 |
| 549 | 20231107 | 104500 | 6075425900 | 45700 | 45650 | 45700 | 45550 | 397 |
| 550 | 20231107 | 104400 | 6057310900 | 45650 | 45600 | 45700 | 45600 | 2027 |
| 551 | 20231107 | 104300 | 5964831350 | 45550 | 45550 | 45600 | 45500 | 427 |
| 552 | 20231107 | 104200 | 5945381300 | 45550 | 45550 | 45600 | 45550 | 97 |
| 553 | 20231107 | 104100 | 5940962400 | 45600 | 45550 | 45600 | 45550 | 395 |
| 554 | 20231107 | 104000 | 5922959250 | 45550 | 45600 | 45600 | 45550 | 161 |
| 555 | 20231107 | 103900 | 5915619050 | 45550 | 45450 | 45550 | 45400 | 1591 |
| 556 | 20231107 | 103800 | 5843218000 | 45400 | 45500 | 45500 | 45350 | 522 |
| 557 | 20231107 | 103700 | 5819518700 | 45500 | 45200 | 45500 | 45200 | 213 |
| 558 | 20231107 | 103600 | 5809864700 | 45200 | 45450 | 45450 | 45100 | 1472 |
| 559 | 20231107 | 103500 | 5743045350 | 45450 | 45400 | 45450 | 45350 | 418 |
| 560 | 20231107 | 103400 | 5724074500 | 45400 | 45400 | 45450 | 45400 | 210 |
| 561 | 20231107 | 103300 | 5714534350 | 45350 | 45350 | 45400 | 45300 | 159 |
| 562 | 20231107 | 103200 | 5707325400 | 45350 | 45400 | 45400 | 45300 | 583 |
| 563 | 20231107 | 103100 | 5680861500 | 45400 | 45300 | 45400 | 45300 | 252 |
| 564 | 20231107 | 103000 | 5669433100 | 45300 | 45250 | 45300 | 45200 | 461 |
| 565 | 20231107 | 102900 | 5648577700 | 45200 | 45200 | 45250 | 45200 | 295 |
| 566 | 20231107 | 102800 | 5635234750 | 45200 | 45250 | 45300 | 45200 | 373 |
| 567 | 20231107 | 102700 | 5618357050 | 45250 | 45000 | 45250 | 45000 | 677 |
| 568 | 20231107 | 102600 | 5587769700 | 45000 | 45050 | 45100 | 45000 | 365 |
| 569 | 20231107 | 102500 | 5571337800 | 45050 | 45050 | 45150 | 45050 | 132 |
| 570 | 20231107 | 102400 | 5565387950 | 45050 | 45100 | 45100 | 45050 | 114 |
| 571 | 20231107 | 102300 | 5560248400 | 45050 | 45050 | 45150 | 45000 | 240 |
| 572 | 20231107 | 102200 | 5549437650 | 45050 | 45100 | 45200 | 44950 | 264 |
| 573 | 20231107 | 102100 | 5537539750 | 45000 | 44900 | 45100 | 44900 | 300 |
| 574 | 20231107 | 102000 | 5524040400 | 44900 | 44950 | 45000 | 44900 | 121 |
| 575 | 20231107 | 101900 | 5518606350 | 44950 | 45000 | 45100 | 44950 | 571 |
| 576 | 20231107 | 101800 | 5492925150 | 45000 | 45100 | 45100 | 44850 | 406 |
| 577 | 20231107 | 101700 | 5474655050 | 45100 | 45000 | 45100 | 45000 | 223 |
| 578 | 20231107 | 101600 | 5464615700 | 45100 | 45000 | 45100 | 45000 | 245 |
| 579 | 20231107 | 101500 | 5453579100 | 45000 | 44900 | 45100 | 44900 | 471 |
| 580 | 20231107 | 101400 | 5432401800 | 45000 | 45000 | 45050 | 44950 | 687 |
| 581 | 20231107 | 101300 | 5401484550 | 45100 | 45000 | 45150 | 44900 | 303 |
| 582 | 20231107 | 101200 | 5387841300 | 45150 | 45100 | 45150 | 45000 | 134 |
| 583 | 20231107 | 101100 | 5381805950 | 45100 | 44950 | 45100 | 44800 | 432 |
| 584 | 20231107 | 101000 | 5362373600 | 44850 | 45000 | 45050 | 44850 | 391 |
| 585 | 20231107 | 100900 | 5344781250 | 45050 | 45250 | 45250 | 45000 | 1053 |
| 586 | 20231107 | 100800 | 5297306850 | 45300 | 45000 | 45400 | 44800 | 3259 |
| 587 | 20231107 | 100700 | 5150216200 | 45000 | 45050 | 45100 | 45000 | 1811 |
| 588 | 20231107 | 100600 | 5068638200 | 45100 | 45200 | 45250 | 45100 | 1743 |
| 589 | 20231107 | 100500 | 4989926000 | 45200 | 45300 | 45300 | 45200 | 526 |
| 590 | 20231107 | 100400 | 4966124100 | 45350 | 45250 | 45350 | 45250 | 165 |
| 591 | 20231107 | 100300 | 4958648500 | 45250 | 45300 | 45300 | 45200 | 468 |
| 592 | 20231107 | 100200 | 4937467250 | 45300 | 45200 | 45300 | 45200 | 736 |
| 593 | 20231107 | 100100 | 4904182600 | 45200 | 45050 | 45200 | 45050 | 1097 |
| 594 | 20231107 | 100000 | 4854715950 | 45000 | 45150 | 45150 | 45000 | 370 |
| 595 | 20231107 | 095900 | 4838042000 | 45150 | 45150 | 45200 | 45050 | 747 |
| 596 | 20231107 | 095800 | 4804329400 | 45100 | 45100 | 45200 | 45100 | 480 |
| 597 | 20231107 | 095700 | 4782666150 | 45150 | 45050 | 45150 | 45050 | 249 |
| 598 | 20231107 | 095600 | 4771444900 | 45100 | 45100 | 45200 | 45000 | 967 |
| 599 | 20231107 | 095500 | 4727841650 | 45100 | 45250 | 45250 | 45100 | 3034 |
| 600 | 20231107 | 095400 | 4590950400 | 45250 | 45350 | 45450 | 45250 | 330 |
| 601 | 20231107 | 095300 | 4575982050 | 45350 | 45450 | 45500 | 45350 | 1048 |
| 602 | 20231107 | 095200 | 4528410550 | 45500 | 45350 | 45500 | 45350 | 693 |
| 603 | 20231107 | 095100 | 4496937150 | 45350 | 45450 | 45500 | 45350 | 388 |
| 604 | 20231107 | 095000 | 4479304300 | 45350 | 45250 | 45400 | 45200 | 1324 |
| 605 | 20231107 | 094900 | 4419350600 | 45100 | 45200 | 45350 | 45100 | 1484 |
| 606 | 20231107 | 094800 | 4352272100 | 45200 | 45350 | 45400 | 45200 | 1145 |
| 607 | 20231107 | 094700 | 4300396700 | 45400 | 45400 | 45700 | 45400 | 2631 |
| 608 | 20231107 | 094600 | 4180451950 | 45400 | 45400 | 45550 | 45350 | 879 |
| 609 | 20231107 | 094500 | 4140515400 | 45400 | 45600 | 45700 | 45400 | 1772 |
| 610 | 20231107 | 094400 | 4059817200 | 45600 | 45500 | 45700 | 45500 | 3045 |
| 611 | 20231107 | 094300 | 3920773000 | 45500 | 45600 | 45650 | 45450 | 1020 |
| 612 | 20231107 | 094200 | 3874334450 | 45600 | 45500 | 45650 | 45450 | 1374 |
| 613 | 20231107 | 094100 | 3811730700 | 45500 | 45450 | 45500 | 45350 | 1259 |
| 614 | 20231107 | 094000 | 3754571600 | 45450 | 45400 | 45500 | 45400 | 456 |
| 615 | 20231107 | 093900 | 3733849100 | 45450 | 45350 | 45450 | 45150 | 1754 |
| 616 | 20231107 | 093800 | 3654367250 | 45350 | 45550 | 45600 | 45350 | 5569 |
| 617 | 20231107 | 093700 | 3401102150 | 45600 | 45800 | 45800 | 45550 | 2274 |
| 618 | 20231107 | 093600 | 3297264800 | 45850 | 45800 | 46000 | 45800 | 5644 |
| 619 | 20231107 | 093500 | 3038445300 | 45800 | 45650 | 45850 | 45550 | 816 |
| 620 | 20231107 | 093400 | 3001182400 | 45650 | 45700 | 45800 | 45650 | 3538 |
| 621 | 20231107 | 093300 | 2839410300 | 45650 | 45600 | 45800 | 45600 | 594 |
| 622 | 20231107 | 093200 | 2812278000 | 45600 | 45350 | 45600 | 45300 | 1250 |
| 623 | 20231107 | 093100 | 2755454100 | 45350 | 45500 | 45500 | 45150 | 1919 |
| 624 | 20231107 | 093000 | 2668457700 | 45500 | 46000 | 46000 | 45350 | 1530 |
| 625 | 20231107 | 092900 | 2598564150 | 45950 | 45550 | 46000 | 45400 | 8348 |
| 626 | 20231107 | 092800 | 2216300050 | 45550 | 45250 | 45550 | 45200 | 1506 |
| 627 | 20231107 | 092700 | 2147889550 | 45250 | 45500 | 45500 | 45250 | 2217 |
| 628 | 20231107 | 092600 | 2047142600 | 45500 | 45200 | 45500 | 45150 | 2736 |
| 629 | 20231107 | 092500 | 1923114300 | 45150 | 44950 | 45200 | 44900 | 1528 |
| 630 | 20231107 | 092400 | 1854257200 | 44900 | 44850 | 44950 | 44850 | 804 |
| 631 | 20231107 | 092300 | 1818184550 | 44800 | 44950 | 45000 | 44800 | 2767 |
| 632 | 20231107 | 092200 | 1693896500 | 44900 | 44900 | 44950 | 44850 | 437 |
| 633 | 20231107 | 092100 | 1674267350 | 44950 | 44900 | 45000 | 44850 | 869 |
| 634 | 20231107 | 092000 | 1635208900 | 44900 | 44850 | 44900 | 44800 | 963 |
| 635 | 20231107 | 091900 | 1592029950 | 44850 | 44900 | 44900 | 44800 | 267 |
| 636 | 20231107 | 091800 | 1580050150 | 44850 | 44950 | 45000 | 44800 | 755 |
| 637 | 20231107 | 091700 | 1546144100 | 44950 | 45000 | 45000 | 44900 | 658 |
| 638 | 20231107 | 091600 | 1516549550 | 45000 | 45150 | 45200 | 45000 | 643 |
| 639 | 20231107 | 091500 | 1487569300 | 45150 | 45100 | 45250 | 45050 | 2693 |
| 640 | 20231107 | 091400 | 1365923050 | 45050 | 45000 | 45150 | 45000 | 1902 |
| 641 | 20231107 | 091300 | 1280169950 | 45050 | 45000 | 45200 | 44950 | 3173 |
| 642 | 20231107 | 091200 | 1137191900 | 45000 | 44750 | 45000 | 44750 | 2701 |
| 643 | 20231107 | 091100 | 1015944700 | 44750 | 44700 | 44900 | 44650 | 2435 |
| 644 | 20231107 | 091000 | 907003700 | 44700 | 44650 | 44700 | 44550 | 1634 |
| 645 | 20231107 | 090900 | 834025150 | 44600 | 44400 | 44600 | 44400 | 1083 |
| 646 | 20231107 | 090800 | 785792100 | 44450 | 44500 | 44550 | 44450 | 437 |
| 647 | 20231107 | 090700 | 766347650 | 44500 | 44450 | 44550 | 44450 | 375 |
| 648 | 20231107 | 090600 | 749656350 | 44450 | 44400 | 44550 | 44400 | 1357 |
| 649 | 20231107 | 090500 | 689307450 | 44400 | 44500 | 44500 | 44300 | 920 |
| 650 | 20231107 | 090400 | 648439050 | 44500 | 44350 | 44550 | 44200 | 1648 |
| 651 | 20231107 | 090300 | 575209700 | 44450 | 44050 | 44450 | 43950 | 886 |
| 652 | 20231107 | 090200 | 536121500 | 44050 | 44450 | 44550 | 43950 | 3872 |
| 653 | 20231107 | 090100 | 365037250 | 44500 | 44300 | 44650 | 44250 | 4586 |
| 654 | 20231107 | 090000 | 161555150 | 44300 | 44200 | 44750 | 44200 | 3386 |