35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 195200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 3 | 20231110 | 195100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20231110 | 195000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20231110 | 194900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20231110 | 194800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20231110 | 194700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20231110 | 194600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20231110 | 194500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20231110 | 194400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20231110 | 194300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20231110 | 194200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20231110 | 194100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20231110 | 194000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20231110 | 193900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20231110 | 193800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20231110 | 193700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20231110 | 193600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20231110 | 193500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20231110 | 193400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20231110 | 193300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20231110 | 193200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20231110 | 193100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20231110 | 193000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20231110 | 192900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20231110 | 192800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20231110 | 192700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20231110 | 192600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20231110 | 192500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20231110 | 192400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20231110 | 192300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20231110 | 192200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 33 | 20231110 | 192100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20231110 | 192000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20231110 | 191900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20231110 | 191800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20231110 | 191700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20231110 | 191600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20231110 | 191500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20231110 | 191400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20231110 | 191300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20231110 | 191200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20231110 | 191100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20231110 | 191000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20231110 | 190900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20231110 | 190800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20231110 | 190700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20231110 | 190600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20231110 | 190500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20231110 | 190400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20231110 | 190300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20231110 | 190200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20231110 | 190100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20231110 | 190000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20231110 | 185900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20231110 | 185800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20231110 | 185700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20231110 | 185600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20231110 | 185500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20231110 | 185400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20231110 | 185300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20231110 | 185200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 63 | 20231110 | 185100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20231110 | 185000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20231110 | 184900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20231110 | 184800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20231110 | 184700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20231110 | 184600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20231110 | 184500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20231110 | 184400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20231110 | 184300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20231110 | 184200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20231110 | 184100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20231110 | 184000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20231110 | 183900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20231110 | 183800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20231110 | 183700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20231110 | 183600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20231110 | 183500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20231110 | 183400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20231110 | 183300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20231110 | 183200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20231110 | 183100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20231110 | 183000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20231110 | 182900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20231110 | 182800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20231110 | 182700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20231110 | 182600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20231110 | 182500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20231110 | 182400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20231110 | 182300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20231110 | 182200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 93 | 20231110 | 182100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20231110 | 182000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20231110 | 181900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20231110 | 181800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20231110 | 181700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20231110 | 181600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20231110 | 181500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20231110 | 181400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20231110 | 181300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20231110 | 181200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20231110 | 181100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20231110 | 181000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20231110 | 180900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20231110 | 180800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20231110 | 180700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20231110 | 180600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20231110 | 180500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20231110 | 180400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20231110 | 180300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20231110 | 180200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20231110 | 180100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20231110 | 180000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20231110 | 175900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20231110 | 175800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20231110 | 175700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20231110 | 175600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20231110 | 175500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20231110 | 175400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20231110 | 175300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20231110 | 175200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 123 | 20231110 | 175100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20231110 | 175000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20231110 | 174900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20231110 | 174800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20231110 | 174700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20231110 | 174600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20231110 | 174500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20231110 | 174400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20231110 | 174300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20231110 | 174200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20231110 | 174100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20231110 | 174000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20231110 | 173900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20231110 | 173800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20231110 | 173700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20231110 | 173600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20231110 | 173500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20231110 | 173400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20231110 | 173300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20231110 | 173200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20231110 | 173100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20231110 | 173000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20231110 | 172900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20231110 | 172800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20231110 | 172700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20231110 | 172600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20231110 | 172500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20231110 | 172400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20231110 | 172300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20231110 | 172200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 153 | 20231110 | 172100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20231110 | 172000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20231110 | 171900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20231110 | 171800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20231110 | 171700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20231110 | 171600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20231110 | 171500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20231110 | 171400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20231110 | 171300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20231110 | 171200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20231110 | 171100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20231110 | 171000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20231110 | 170900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20231110 | 170800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20231110 | 170700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20231110 | 170600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20231110 | 170500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20231110 | 170400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20231110 | 170300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20231110 | 170200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20231110 | 170100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20231110 | 170000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20231110 | 165900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20231110 | 165800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20231110 | 165700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20231110 | 165600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20231110 | 165500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20231110 | 165400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20231110 | 165300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20231110 | 165200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 183 | 20231110 | 165100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20231110 | 165000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20231110 | 164900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20231110 | 164800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20231110 | 164700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20231110 | 164600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20231110 | 164500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20231110 | 164400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20231110 | 164300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20231110 | 164200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20231110 | 164100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20231110 | 164000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20231110 | 163900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20231110 | 163800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20231110 | 163700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20231110 | 163600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20231110 | 163500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20231110 | 163400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20231110 | 163300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20231110 | 163200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20231110 | 163100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20231110 | 163000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20231110 | 162900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20231110 | 162800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20231110 | 162700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20231110 | 162600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20231110 | 162500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20231110 | 162400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20231110 | 162300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20231110 | 162200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 213 | 20231110 | 162100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20231110 | 162000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20231110 | 161900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20231110 | 161800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20231110 | 161700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20231110 | 161600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20231110 | 161500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20231110 | 161400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20231110 | 161300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20231110 | 161200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20231110 | 161100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20231110 | 161000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20231110 | 160900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20231110 | 160800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20231110 | 160700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20231110 | 160600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20231110 | 160500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20231110 | 160400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20231110 | 160300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20231110 | 160200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20231110 | 160100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20231110 | 160000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20231110 | 155900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20231110 | 155800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20231110 | 155700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20231110 | 155600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20231110 | 155500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20231110 | 155400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20231110 | 155300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20231110 | 155200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 243 | 20231110 | 155100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20231110 | 155000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20231110 | 154900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20231110 | 154800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20231110 | 154700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20231110 | 154600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20231110 | 154500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20231110 | 154400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20231110 | 154300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20231110 | 154200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20231110 | 154100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20231110 | 154000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20231110 | 153900 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20231110 | 153800 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20231110 | 153700 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20231110 | 153600 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20231110 | 153500 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20231110 | 153400 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20231110 | 153300 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20231110 | 153200 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20231110 | 153100 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20231110 | 153000 | 6944642650 | 44700 | 44700 | 44700 | 44700 | 4738 |
| 265 | 20231110 | 152900 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20231110 | 152800 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20231110 | 152700 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20231110 | 152600 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20231110 | 152500 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20231110 | 152400 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20231110 | 152300 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20231110 | 152200 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 273 | 20231110 | 152100 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20231110 | 152000 | 6732854050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20231110 | 151900 | 6732854050 | 45000 | 44950 | 45000 | 44850 | 234 |
| 276 | 20231110 | 151800 | 6722328450 | 44950 | 44950 | 45000 | 44900 | 865 |
| 277 | 20231110 | 151700 | 6683447050 | 44950 | 45000 | 45000 | 44950 | 327 |
| 278 | 20231110 | 151600 | 6668738950 | 44950 | 44950 | 45000 | 44950 | 631 |
| 279 | 20231110 | 151500 | 6640348750 | 44950 | 45000 | 45000 | 44950 | 685 |
| 280 | 20231110 | 151400 | 6609526550 | 44950 | 45000 | 45000 | 44950 | 311 |
| 281 | 20231110 | 151300 | 6595538150 | 44950 | 44950 | 45000 | 44900 | 366 |
| 282 | 20231110 | 151200 | 6579082350 | 44950 | 44950 | 44950 | 44900 | 264 |
| 283 | 20231110 | 151100 | 6567219150 | 44950 | 44900 | 44950 | 44850 | 568 |
| 284 | 20231110 | 151000 | 6541710900 | 44900 | 44900 | 44950 | 44850 | 306 |
| 285 | 20231110 | 150900 | 6527973150 | 44900 | 44850 | 44900 | 44850 | 487 |
| 286 | 20231110 | 150800 | 6506127000 | 44850 | 44900 | 44950 | 44850 | 352 |
| 287 | 20231110 | 150700 | 6490324500 | 44900 | 44950 | 44950 | 44850 | 442 |
| 288 | 20231110 | 150600 | 6470478350 | 44950 | 44900 | 44950 | 44900 | 371 |
| 289 | 20231110 | 150500 | 6453812150 | 44950 | 44900 | 44950 | 44850 | 456 |
| 290 | 20231110 | 150400 | 6433334700 | 44900 | 44900 | 44950 | 44850 | 484 |
| 291 | 20231110 | 150300 | 6411604150 | 44900 | 45000 | 45050 | 44900 | 343 |
| 292 | 20231110 | 150200 | 6396178450 | 44950 | 44950 | 45000 | 44950 | 373 |
| 293 | 20231110 | 150100 | 6379398700 | 44900 | 45050 | 45050 | 44900 | 337 |
| 294 | 20231110 | 150000 | 6364236850 | 45000 | 45000 | 45050 | 44950 | 502 |
| 295 | 20231110 | 145900 | 6341644100 | 45000 | 45000 | 45000 | 44900 | 358 |
| 296 | 20231110 | 145800 | 6325547750 | 45000 | 44900 | 45050 | 44900 | 356 |
| 297 | 20231110 | 145700 | 6309538650 | 44900 | 44900 | 44950 | 44900 | 392 |
| 298 | 20231110 | 145600 | 6291926300 | 44900 | 44950 | 45050 | 44900 | 509 |
| 299 | 20231110 | 145500 | 6269034550 | 45000 | 44950 | 45000 | 44950 | 402 |
| 300 | 20231110 | 145400 | 6250955200 | 44950 | 44950 | 45000 | 44900 | 262 |
| 301 | 20231110 | 145300 | 6239178600 | 44950 | 45000 | 45000 | 44900 | 426 |
| 302 | 20231110 | 145200 | 6220021550 | 45000 | 44900 | 45000 | 44900 | 507 |
| 303 | 20231110 | 145100 | 6197240150 | 44900 | 44900 | 44900 | 44850 | 361 |
| 304 | 20231110 | 145000 | 6181036550 | 44850 | 44950 | 45000 | 44850 | 579 |
| 305 | 20231110 | 144900 | 6155014550 | 44950 | 45050 | 45100 | 44950 | 639 |
| 306 | 20231110 | 144800 | 6126245600 | 45100 | 45050 | 45100 | 45000 | 524 |
| 307 | 20231110 | 144700 | 6102642900 | 45100 | 45100 | 45100 | 45000 | 705 |
| 308 | 20231110 | 144600 | 6070870250 | 45050 | 45100 | 45100 | 45000 | 735 |
| 309 | 20231110 | 144500 | 6037760850 | 45050 | 45150 | 45200 | 45050 | 1284 |
| 310 | 20231110 | 144400 | 5979822450 | 45100 | 45050 | 45150 | 45000 | 417 |
| 311 | 20231110 | 144300 | 5961022450 | 45050 | 44950 | 45050 | 44950 | 435 |
| 312 | 20231110 | 144200 | 5941438350 | 45000 | 44900 | 45000 | 44900 | 372 |
| 313 | 20231110 | 144100 | 5924729250 | 44900 | 44850 | 44900 | 44750 | 807 |
| 314 | 20231110 | 144000 | 5888581050 | 44850 | 44900 | 44900 | 44850 | 356 |
| 315 | 20231110 | 143900 | 5872609750 | 44850 | 45050 | 45050 | 44850 | 1000 |
| 316 | 20231110 | 143800 | 5827626550 | 45050 | 45100 | 45200 | 45000 | 593 |
| 317 | 20231110 | 143700 | 5800878300 | 45100 | 45000 | 45100 | 45000 | 116 |
| 318 | 20231110 | 143600 | 5795651650 | 45050 | 45150 | 45200 | 45050 | 533 |
| 319 | 20231110 | 143500 | 5771602550 | 45200 | 45200 | 45250 | 45150 | 246 |
| 320 | 20231110 | 143400 | 5760480100 | 45200 | 45250 | 45300 | 45200 | 500 |
| 321 | 20231110 | 143300 | 5737864900 | 45250 | 45200 | 45250 | 45150 | 483 |
| 322 | 20231110 | 143200 | 5716028350 | 45150 | 45200 | 45200 | 45150 | 333 |
| 323 | 20231110 | 143100 | 5700980000 | 45200 | 45050 | 45200 | 45050 | 450 |
| 324 | 20231110 | 143000 | 5680664550 | 45150 | 45100 | 45150 | 45000 | 459 |
| 325 | 20231110 | 142900 | 5659974800 | 45050 | 45100 | 45100 | 45000 | 126 |
| 326 | 20231110 | 142800 | 5654296750 | 45100 | 45100 | 45150 | 45050 | 409 |
| 327 | 20231110 | 142700 | 5635860850 | 45100 | 45050 | 45100 | 45000 | 315 |
| 328 | 20231110 | 142600 | 5621668350 | 45100 | 45050 | 45100 | 45050 | 397 |
| 329 | 20231110 | 142500 | 5603766150 | 45100 | 45100 | 45150 | 45050 | 190 |
| 330 | 20231110 | 142400 | 5595197600 | 45100 | 45050 | 45150 | 45000 | 367 |
| 331 | 20231110 | 142300 | 5578649850 | 45050 | 45000 | 45050 | 44950 | 403 |
| 332 | 20231110 | 142200 | 5560518200 | 44950 | 44950 | 45000 | 44950 | 371 |
| 333 | 20231110 | 142100 | 5543835000 | 45000 | 45100 | 45100 | 44950 | 442 |
| 334 | 20231110 | 142000 | 5523923600 | 45100 | 45000 | 45100 | 45000 | 337 |
| 335 | 20231110 | 141900 | 5508744450 | 45000 | 44950 | 45000 | 44950 | 273 |
| 336 | 20231110 | 141800 | 5496463550 | 44950 | 44900 | 44950 | 44900 | 178 |
| 337 | 20231110 | 141700 | 5488464900 | 44950 | 45100 | 45100 | 44950 | 1124 |
| 338 | 20231110 | 141600 | 5437880400 | 45100 | 45050 | 45100 | 45000 | 578 |
| 339 | 20231110 | 141500 | 5411858150 | 45050 | 45050 | 45050 | 45000 | 215 |
| 340 | 20231110 | 141400 | 5402173850 | 45050 | 44950 | 45050 | 44950 | 383 |
| 341 | 20231110 | 141300 | 5384937900 | 44950 | 44950 | 45000 | 44950 | 493 |
| 342 | 20231110 | 141200 | 5362760850 | 44900 | 44950 | 44950 | 44900 | 263 |
| 343 | 20231110 | 141100 | 5350947750 | 44950 | 44900 | 44950 | 44850 | 192 |
| 344 | 20231110 | 141000 | 5342322450 | 44900 | 44900 | 44900 | 44850 | 92 |
| 345 | 20231110 | 140900 | 5338192800 | 44900 | 44950 | 44950 | 44900 | 615 |
| 346 | 20231110 | 140800 | 5310575750 | 44950 | 44900 | 44950 | 44900 | 528 |
| 347 | 20231110 | 140700 | 5286863250 | 44900 | 44800 | 44900 | 44800 | 911 |
| 348 | 20231110 | 140600 | 5246030700 | 44800 | 44800 | 44800 | 44700 | 273 |
| 349 | 20231110 | 140500 | 5233802950 | 44700 | 44800 | 44800 | 44650 | 945 |
| 350 | 20231110 | 140400 | 5191549350 | 44800 | 44650 | 44800 | 44650 | 264 |
| 351 | 20231110 | 140300 | 5179737450 | 44650 | 44600 | 44700 | 44600 | 191 |
| 352 | 20231110 | 140200 | 5171202550 | 44650 | 44650 | 44700 | 44600 | 696 |
| 353 | 20231110 | 140100 | 5140141950 | 44600 | 44650 | 44650 | 44600 | 117 |
| 354 | 20231110 | 140000 | 5134919750 | 44650 | 44650 | 44650 | 44600 | 137 |
| 355 | 20231110 | 135900 | 5128805200 | 44600 | 44650 | 44650 | 44600 | 45 |
| 356 | 20231110 | 135800 | 5126796600 | 44550 | 44550 | 44600 | 44550 | 133 |
| 357 | 20231110 | 135700 | 5120867750 | 44600 | 44650 | 44700 | 44550 | 261 |
| 358 | 20231110 | 135600 | 5109222700 | 44650 | 44650 | 44650 | 44600 | 95 |
| 359 | 20231110 | 135500 | 5104984050 | 44650 | 44550 | 44650 | 44550 | 148 |
| 360 | 20231110 | 135400 | 5098385850 | 44600 | 44600 | 44600 | 44550 | 143 |
| 361 | 20231110 | 135300 | 5092014200 | 44550 | 44550 | 44600 | 44550 | 76 |
| 362 | 20231110 | 135200 | 5088626200 | 44600 | 44600 | 44600 | 44600 | 35 |
| 363 | 20231110 | 135100 | 5087065200 | 44600 | 44600 | 44600 | 44550 | 212 |
| 364 | 20231110 | 135000 | 5077614300 | 44550 | 44600 | 44600 | 44550 | 60 |
| 365 | 20231110 | 134900 | 5074939800 | 44600 | 44600 | 44600 | 44550 | 98 |
| 366 | 20231110 | 134800 | 5070570700 | 44600 | 44650 | 44650 | 44600 | 115 |
| 367 | 20231110 | 134700 | 5065439800 | 44650 | 44650 | 44650 | 44600 | 144 |
| 368 | 20231110 | 134600 | 5059011950 | 44650 | 44550 | 44650 | 44550 | 128 |
| 369 | 20231110 | 134500 | 5053301750 | 44550 | 44650 | 44650 | 44550 | 173 |
| 370 | 20231110 | 134400 | 5045593250 | 44600 | 44650 | 44650 | 44600 | 570 |
| 371 | 20231110 | 134300 | 5020154700 | 44700 | 44700 | 44750 | 44650 | 56 |
| 372 | 20231110 | 134200 | 5017650450 | 44750 | 44700 | 44750 | 44650 | 469 |
| 373 | 20231110 | 134100 | 4996682800 | 44750 | 44700 | 44750 | 44700 | 136 |
| 374 | 20231110 | 134000 | 4990600200 | 44700 | 44750 | 44750 | 44700 | 62 |
| 375 | 20231110 | 133900 | 4987826300 | 44700 | 44700 | 44750 | 44650 | 113 |
| 376 | 20231110 | 133800 | 4982771900 | 44650 | 44600 | 44700 | 44600 | 90 |
| 377 | 20231110 | 133700 | 4978754400 | 44600 | 44600 | 44650 | 44600 | 243 |
| 378 | 20231110 | 133600 | 4967912900 | 44600 | 44550 | 44600 | 44550 | 65 |
| 379 | 20231110 | 133500 | 4965015550 | 44550 | 44600 | 44600 | 44550 | 69 |
| 380 | 20231110 | 133400 | 4961939450 | 44550 | 44600 | 44600 | 44550 | 93 |
| 381 | 20231110 | 133300 | 4957796200 | 44600 | 44550 | 44600 | 44550 | 88 |
| 382 | 20231110 | 133200 | 4953872700 | 44550 | 44600 | 44650 | 44550 | 182 |
| 383 | 20231110 | 133100 | 4945753200 | 44600 | 44750 | 44800 | 44600 | 434 |
| 384 | 20231110 | 133000 | 4926349750 | 44750 | 44800 | 44800 | 44700 | 29 |
| 385 | 20231110 | 132900 | 4925051550 | 44750 | 44750 | 44800 | 44700 | 578 |
| 386 | 20231110 | 132800 | 4899195950 | 44750 | 44750 | 44800 | 44750 | 75 |
| 387 | 20231110 | 132700 | 4895838000 | 44750 | 44800 | 44800 | 44750 | 282 |
| 388 | 20231110 | 132600 | 4883217200 | 44800 | 44750 | 44800 | 44700 | 132 |
| 389 | 20231110 | 132500 | 4877309050 | 44700 | 44700 | 44750 | 44700 | 26 |
| 390 | 20231110 | 132400 | 4876145850 | 44750 | 44700 | 44750 | 44700 | 112 |
| 391 | 20231110 | 132300 | 4871136900 | 44750 | 44750 | 44750 | 44750 | 63 |
| 392 | 20231110 | 132200 | 4868317650 | 44750 | 44650 | 44750 | 44650 | 202 |
| 393 | 20231110 | 132100 | 4859293100 | 44700 | 44600 | 44700 | 44550 | 258 |
| 394 | 20231110 | 132000 | 4847773350 | 44550 | 44450 | 44650 | 44450 | 889 |
| 395 | 20231110 | 131900 | 4808192850 | 44450 | 44550 | 44550 | 44450 | 286 |
| 396 | 20231110 | 131800 | 4795470850 | 44500 | 44500 | 44500 | 44450 | 117 |
| 397 | 20231110 | 131700 | 4790264850 | 44500 | 44450 | 44550 | 44450 | 101 |
| 398 | 20231110 | 131600 | 4785771950 | 44550 | 44550 | 44550 | 44500 | 71 |
| 399 | 20231110 | 131500 | 4782611150 | 44500 | 44500 | 44550 | 44450 | 200 |
| 400 | 20231110 | 131400 | 4773710450 | 44450 | 44500 | 44500 | 44450 | 384 |
| 401 | 20231110 | 131300 | 4756625150 | 44500 | 44650 | 44650 | 44500 | 397 |
| 402 | 20231110 | 131200 | 4738923450 | 44600 | 44700 | 44750 | 44600 | 297 |
| 403 | 20231110 | 131100 | 4725657700 | 44750 | 44650 | 44750 | 44650 | 523 |
| 404 | 20231110 | 131000 | 4702278250 | 44600 | 44650 | 44650 | 44600 | 81 |
| 405 | 20231110 | 130900 | 4698662900 | 44600 | 44650 | 44650 | 44600 | 82 |
| 406 | 20231110 | 130800 | 4695003500 | 44650 | 44650 | 44650 | 44600 | 117 |
| 407 | 20231110 | 130700 | 4689779900 | 44600 | 44650 | 44650 | 44600 | 55 |
| 408 | 20231110 | 130600 | 4687326200 | 44650 | 44600 | 44650 | 44600 | 101 |
| 409 | 20231110 | 130500 | 4682819850 | 44650 | 44600 | 44650 | 44550 | 122 |
| 410 | 20231110 | 130400 | 4677378550 | 44600 | 44500 | 44600 | 44500 | 156 |
| 411 | 20231110 | 130300 | 4670430550 | 44550 | 44550 | 44550 | 44500 | 74 |
| 412 | 20231110 | 130200 | 4667134750 | 44500 | 44550 | 44550 | 44500 | 130 |
| 413 | 20231110 | 130100 | 4661344200 | 44550 | 44550 | 44600 | 44500 | 60 |
| 414 | 20231110 | 130000 | 4658670450 | 44550 | 44650 | 44650 | 44550 | 796 |
| 415 | 20231110 | 125900 | 4623202750 | 44650 | 44600 | 44650 | 44600 | 50 |
| 416 | 20231110 | 125800 | 4620970850 | 44600 | 44600 | 44600 | 44550 | 113 |
| 417 | 20231110 | 125700 | 4615931500 | 44600 | 44600 | 44600 | 44550 | 172 |
| 418 | 20231110 | 125600 | 4608262850 | 44550 | 44600 | 44600 | 44550 | 64 |
| 419 | 20231110 | 125500 | 4605408650 | 44550 | 44550 | 44600 | 44550 | 316 |
| 420 | 20231110 | 125400 | 4591328400 | 44550 | 44550 | 44550 | 44500 | 68 |
| 421 | 20231110 | 125300 | 4588299800 | 44550 | 44550 | 44550 | 44500 | 150 |
| 422 | 20231110 | 125200 | 4581620050 | 44550 | 44500 | 44550 | 44500 | 63 |
| 423 | 20231110 | 125100 | 4578814850 | 44500 | 44500 | 44550 | 44450 | 187 |
| 424 | 20231110 | 125000 | 4570492450 | 44500 | 44500 | 44500 | 44450 | 153 |
| 425 | 20231110 | 124900 | 4563686050 | 44500 | 44450 | 44500 | 44450 | 69 |
| 426 | 20231110 | 124800 | 4560616100 | 44450 | 44450 | 44500 | 44450 | 160 |
| 427 | 20231110 | 124700 | 4553503550 | 44500 | 44500 | 44500 | 44450 | 80 |
| 428 | 20231110 | 124600 | 4549944050 | 44450 | 44500 | 44500 | 44450 | 95 |
| 429 | 20231110 | 124500 | 4545717000 | 44550 | 44450 | 44550 | 44450 | 155 |
| 430 | 20231110 | 124400 | 4538820700 | 44400 | 44450 | 44450 | 44400 | 167 |
| 431 | 20231110 | 124300 | 4531400300 | 44450 | 44550 | 44600 | 44400 | 251 |
| 432 | 20231110 | 124200 | 4520239750 | 44550 | 44500 | 44550 | 44500 | 60 |
| 433 | 20231110 | 124100 | 4517568750 | 44500 | 44450 | 44500 | 44450 | 154 |
| 434 | 20231110 | 124000 | 4510719350 | 44500 | 44550 | 44550 | 44500 | 37 |
| 435 | 20231110 | 123900 | 4509071450 | 44550 | 44500 | 44600 | 44450 | 113 |
| 436 | 20231110 | 123800 | 4504039250 | 44500 | 44400 | 44500 | 44400 | 55 |
| 437 | 20231110 | 123700 | 4501592900 | 44400 | 44450 | 44450 | 44400 | 45 |
| 438 | 20231110 | 123600 | 4499593850 | 44450 | 44450 | 44500 | 44450 | 136 |
| 439 | 20231110 | 123500 | 4493547700 | 44500 | 44500 | 44500 | 44350 | 193 |
| 440 | 20231110 | 123400 | 4484971600 | 44500 | 44400 | 44500 | 44400 | 359 |
| 441 | 20231110 | 123300 | 4469021050 | 44400 | 44400 | 44450 | 44400 | 78 |
| 442 | 20231110 | 123200 | 4465557200 | 44450 | 44350 | 44450 | 44350 | 364 |
| 443 | 20231110 | 123100 | 4449394450 | 44350 | 44350 | 44400 | 44300 | 227 |
| 444 | 20231110 | 123000 | 4439327300 | 44300 | 44350 | 44350 | 44300 | 354 |
| 445 | 20231110 | 122900 | 4423629650 | 44400 | 44400 | 44450 | 44400 | 477 |
| 446 | 20231110 | 122800 | 4402447450 | 44450 | 44400 | 44450 | 44400 | 103 |
| 447 | 20231110 | 122700 | 4397870250 | 44400 | 44450 | 44450 | 44400 | 484 |
| 448 | 20231110 | 122600 | 4376358200 | 44500 | 44500 | 44500 | 44450 | 88 |
| 449 | 20231110 | 122500 | 4372444750 | 44500 | 44550 | 44550 | 44450 | 359 |
| 450 | 20231110 | 122400 | 4356478850 | 44550 | 44550 | 44550 | 44500 | 237 |
| 451 | 20231110 | 122300 | 4345929300 | 44550 | 44500 | 44550 | 44500 | 74 |
| 452 | 20231110 | 122200 | 4342634100 | 44500 | 44550 | 44550 | 44500 | 92 |
| 453 | 20231110 | 122100 | 4338537650 | 44500 | 44500 | 44550 | 44500 | 194 |
| 454 | 20231110 | 122000 | 4329900900 | 44500 | 44500 | 44550 | 44500 | 96 |
| 455 | 20231110 | 121900 | 4325624800 | 44550 | 44600 | 44600 | 44500 | 137 |
| 456 | 20231110 | 121800 | 4319524950 | 44600 | 44550 | 44600 | 44500 | 67 |
| 457 | 20231110 | 121700 | 4316539850 | 44550 | 44550 | 44550 | 44500 | 273 |
| 458 | 20231110 | 121600 | 4304387450 | 44550 | 44550 | 44600 | 44550 | 55 |
| 459 | 20231110 | 121500 | 4301936200 | 44500 | 44550 | 44600 | 44500 | 113 |
| 460 | 20231110 | 121400 | 4296905650 | 44500 | 44550 | 44550 | 44500 | 146 |
| 461 | 20231110 | 121300 | 4290401650 | 44550 | 44550 | 44600 | 44550 | 171 |
| 462 | 20231110 | 121200 | 4282780100 | 44550 | 44550 | 44550 | 44550 | 120 |
| 463 | 20231110 | 121100 | 4277434100 | 44600 | 44550 | 44600 | 44550 | 71 |
| 464 | 20231110 | 121000 | 4274269000 | 44500 | 44550 | 44600 | 44500 | 91 |
| 465 | 20231110 | 120900 | 4270213500 | 44500 | 44550 | 44550 | 44500 | 69 |
| 466 | 20231110 | 120800 | 4267140550 | 44550 | 44600 | 44600 | 44550 | 109 |
| 467 | 20231110 | 120700 | 4262282550 | 44600 | 44500 | 44600 | 44500 | 238 |
| 468 | 20231110 | 120600 | 4251684700 | 44500 | 44500 | 44500 | 44450 | 147 |
| 469 | 20231110 | 120500 | 4245144700 | 44450 | 44600 | 44600 | 44450 | 775 |
| 470 | 20231110 | 120400 | 4210618950 | 44600 | 44600 | 44650 | 44600 | 113 |
| 471 | 20231110 | 120300 | 4205573750 | 44650 | 44600 | 44650 | 44600 | 90 |
| 472 | 20231110 | 120200 | 4201556700 | 44600 | 44600 | 44650 | 44600 | 112 |
| 473 | 20231110 | 120100 | 4196558650 | 44600 | 44600 | 44650 | 44600 | 39 |
| 474 | 20231110 | 120000 | 4194818400 | 44650 | 44600 | 44650 | 44600 | 107 |
| 475 | 20231110 | 115900 | 4190042800 | 44600 | 44650 | 44650 | 44600 | 116 |
| 476 | 20231110 | 115800 | 4184865400 | 44650 | 44650 | 44650 | 44600 | 133 |
| 477 | 20231110 | 115700 | 4178929200 | 44600 | 44650 | 44650 | 44600 | 66 |
| 478 | 20231110 | 115600 | 4175984500 | 44650 | 44650 | 44650 | 44600 | 107 |
| 479 | 20231110 | 115500 | 4171209200 | 44600 | 44600 | 44650 | 44600 | 119 |
| 480 | 20231110 | 115400 | 4165898200 | 44600 | 44600 | 44600 | 44600 | 286 |
| 481 | 20231110 | 115300 | 4153142600 | 44600 | 44650 | 44650 | 44600 | 72 |
| 482 | 20231110 | 115200 | 4149928750 | 44650 | 44600 | 44650 | 44600 | 71 |
| 483 | 20231110 | 115100 | 4146759050 | 44650 | 44600 | 44650 | 44600 | 150 |
| 484 | 20231110 | 115000 | 4140067200 | 44600 | 44650 | 44650 | 44600 | 524 |
| 485 | 20231110 | 114900 | 4116675100 | 44650 | 44700 | 44700 | 44600 | 249 |
| 486 | 20231110 | 114800 | 4105556500 | 44700 | 44700 | 44700 | 44650 | 173 |
| 487 | 20231110 | 114700 | 4097826350 | 44700 | 44650 | 44700 | 44650 | 35 |
| 488 | 20231110 | 114600 | 4096263050 | 44700 | 44700 | 44700 | 44650 | 59 |
| 489 | 20231110 | 114500 | 4093626000 | 44650 | 44650 | 44700 | 44650 | 101 |
| 490 | 20231110 | 114400 | 4089114400 | 44700 | 44700 | 44700 | 44650 | 95 |
| 491 | 20231110 | 114300 | 4084867950 | 44650 | 44650 | 44650 | 44600 | 39 |
| 492 | 20231110 | 114200 | 4083126850 | 44650 | 44600 | 44750 | 44600 | 94 |
| 493 | 20231110 | 114100 | 4078929400 | 44600 | 44600 | 44650 | 44550 | 266 |
| 494 | 20231110 | 114000 | 4067063650 | 44600 | 44550 | 44600 | 44550 | 56 |
| 495 | 20231110 | 113900 | 4064566800 | 44550 | 44800 | 44800 | 44550 | 946 |
| 496 | 20231110 | 113800 | 4022298750 | 44750 | 44800 | 44800 | 44750 | 144 |
| 497 | 20231110 | 113700 | 4015850000 | 44800 | 44800 | 44800 | 44750 | 73 |
| 498 | 20231110 | 113600 | 4012579700 | 44750 | 44750 | 44800 | 44750 | 87 |
| 499 | 20231110 | 113500 | 4008685500 | 44800 | 44750 | 44800 | 44750 | 143 |
| 500 | 20231110 | 113400 | 4002279900 | 44750 | 44750 | 44800 | 44750 | 79 |
| 501 | 20231110 | 113300 | 3998743700 | 44800 | 44750 | 44800 | 44650 | 178 |
| 502 | 20231110 | 113200 | 3990779250 | 44800 | 44750 | 44800 | 44750 | 329 |
| 503 | 20231110 | 113100 | 3976043700 | 44750 | 44750 | 44750 | 44700 | 83 |
| 504 | 20231110 | 113000 | 3972331600 | 44750 | 44600 | 44750 | 44600 | 314 |
| 505 | 20231110 | 112900 | 3958299150 | 44650 | 44700 | 44750 | 44650 | 344 |
| 506 | 20231110 | 112800 | 3942934900 | 44700 | 44650 | 44750 | 44600 | 273 |
| 507 | 20231110 | 112700 | 3930736350 | 44650 | 44650 | 44700 | 44600 | 175 |
| 508 | 20231110 | 112600 | 3922920800 | 44700 | 44650 | 44700 | 44600 | 226 |
| 509 | 20231110 | 112500 | 3912831450 | 44650 | 44650 | 44650 | 44600 | 39 |
| 510 | 20231110 | 112400 | 3911091650 | 44700 | 44600 | 44700 | 44600 | 82 |
| 511 | 20231110 | 112300 | 3907433100 | 44600 | 44600 | 44700 | 44550 | 402 |
| 512 | 20231110 | 112200 | 3889496950 | 44600 | 44600 | 44600 | 44550 | 41 |
| 513 | 20231110 | 112100 | 3887668400 | 44650 | 44650 | 44650 | 44550 | 98 |
| 514 | 20231110 | 112000 | 3883296150 | 44600 | 44600 | 44700 | 44600 | 150 |
| 515 | 20231110 | 111900 | 3876600300 | 44550 | 44500 | 44600 | 44500 | 305 |
| 516 | 20231110 | 111800 | 3863006650 | 44500 | 44500 | 44500 | 44500 | 48 |
| 517 | 20231110 | 111700 | 3860870650 | 44550 | 44600 | 44600 | 44500 | 76 |
| 518 | 20231110 | 111600 | 3857483700 | 44550 | 44550 | 44550 | 44450 | 461 |
| 519 | 20231110 | 111500 | 3836965550 | 44550 | 44500 | 44550 | 44500 | 93 |
| 520 | 20231110 | 111400 | 3832826350 | 44550 | 44600 | 44600 | 44500 | 99 |
| 521 | 20231110 | 111300 | 3828415250 | 44550 | 44550 | 44600 | 44550 | 81 |
| 522 | 20231110 | 111200 | 3824804700 | 44600 | 44500 | 44600 | 44500 | 341 |
| 523 | 20231110 | 111100 | 3809615650 | 44550 | 44500 | 44550 | 44500 | 86 |
| 524 | 20231110 | 111000 | 3805784650 | 44500 | 44550 | 44550 | 44500 | 99 |
| 525 | 20231110 | 110900 | 3801377850 | 44550 | 44550 | 44600 | 44500 | 97 |
| 526 | 20231110 | 110800 | 3797056000 | 44500 | 44450 | 44500 | 44400 | 554 |
| 527 | 20231110 | 110700 | 3772425400 | 44500 | 44600 | 44650 | 44500 | 454 |
| 528 | 20231110 | 110600 | 3752188900 | 44600 | 44550 | 44600 | 44500 | 403 |
| 529 | 20231110 | 110500 | 3734230950 | 44500 | 44500 | 44550 | 44500 | 115 |
| 530 | 20231110 | 110400 | 3729109850 | 44450 | 44350 | 44450 | 44350 | 385 |
| 531 | 20231110 | 110300 | 3712004850 | 44350 | 44700 | 44700 | 44350 | 1990 |
| 532 | 20231110 | 110200 | 3623266000 | 44750 | 44750 | 44800 | 44700 | 358 |
| 533 | 20231110 | 110100 | 3607256650 | 44750 | 44750 | 44800 | 44700 | 89 |
| 534 | 20231110 | 110000 | 3603273600 | 44750 | 44750 | 44750 | 44700 | 229 |
| 535 | 20231110 | 105900 | 3593027450 | 44800 | 44700 | 44800 | 44700 | 135 |
| 536 | 20231110 | 105800 | 3586985250 | 44700 | 44700 | 44750 | 44650 | 98 |
| 537 | 20231110 | 105700 | 3582603950 | 44700 | 44700 | 44750 | 44700 | 301 |
| 538 | 20231110 | 105600 | 3569145550 | 44700 | 44750 | 44750 | 44700 | 103 |
| 539 | 20231110 | 105500 | 3564537100 | 44700 | 44700 | 44750 | 44700 | 170 |
| 540 | 20231110 | 105400 | 3556933000 | 44750 | 44650 | 44750 | 44650 | 120 |
| 541 | 20231110 | 105300 | 3551565600 | 44650 | 44750 | 44750 | 44650 | 299 |
| 542 | 20231110 | 105200 | 3538200350 | 44750 | 44750 | 44750 | 44700 | 62 |
| 543 | 20231110 | 105100 | 3535426350 | 44700 | 44800 | 44850 | 44700 | 244 |
| 544 | 20231110 | 105000 | 3524496700 | 44800 | 44750 | 44850 | 44700 | 98 |
| 545 | 20231110 | 104900 | 3520109950 | 44750 | 44850 | 44850 | 44750 | 314 |
| 546 | 20231110 | 104800 | 3506041050 | 44850 | 44750 | 44850 | 44750 | 300 |
| 547 | 20231110 | 104700 | 3492593500 | 44750 | 44700 | 44800 | 44650 | 765 |
| 548 | 20231110 | 104600 | 3458387350 | 44650 | 44650 | 44700 | 44650 | 124 |
| 549 | 20231110 | 104500 | 3452847150 | 44650 | 44800 | 44800 | 44650 | 720 |
| 550 | 20231110 | 104400 | 3420661350 | 44800 | 44700 | 44800 | 44700 | 471 |
| 551 | 20231110 | 104300 | 3399574650 | 44700 | 44750 | 44800 | 44700 | 244 |
| 552 | 20231110 | 104200 | 3388654200 | 44800 | 44750 | 44800 | 44750 | 116 |
| 553 | 20231110 | 104100 | 3383460500 | 44800 | 44900 | 44900 | 44800 | 266 |
| 554 | 20231110 | 104000 | 3371528850 | 44900 | 44950 | 44950 | 44900 | 320 |
| 555 | 20231110 | 103900 | 3357158200 | 44950 | 45050 | 45050 | 44950 | 349 |
| 556 | 20231110 | 103800 | 3341453900 | 45050 | 45050 | 45100 | 45000 | 217 |
| 557 | 20231110 | 103700 | 3331675600 | 45000 | 44900 | 45000 | 44900 | 468 |
| 558 | 20231110 | 103600 | 3310636250 | 44850 | 44800 | 44900 | 44750 | 163 |
| 559 | 20231110 | 103500 | 3303327850 | 44800 | 44850 | 44850 | 44650 | 1018 |
| 560 | 20231110 | 103400 | 3257787900 | 44800 | 44800 | 44850 | 44800 | 94 |
| 561 | 20231110 | 103300 | 3253576100 | 44900 | 44900 | 44900 | 44850 | 164 |
| 562 | 20231110 | 103200 | 3246214500 | 44900 | 44950 | 45000 | 44900 | 637 |
| 563 | 20231110 | 103100 | 3217583450 | 45000 | 45300 | 45300 | 45000 | 848 |
| 564 | 20231110 | 103000 | 3179305650 | 45300 | 45300 | 45350 | 45200 | 285 |
| 565 | 20231110 | 102900 | 3166394900 | 45450 | 45250 | 45450 | 45200 | 476 |
| 566 | 20231110 | 102800 | 3144842950 | 45250 | 45350 | 45350 | 45250 | 228 |
| 567 | 20231110 | 102700 | 3134510300 | 45350 | 45200 | 45450 | 45150 | 993 |
| 568 | 20231110 | 102600 | 3089553100 | 45200 | 45250 | 45250 | 45150 | 402 |
| 569 | 20231110 | 102500 | 3071378000 | 45200 | 45250 | 45250 | 45150 | 484 |
| 570 | 20231110 | 102400 | 3049499300 | 45200 | 45150 | 45400 | 45150 | 1134 |
| 571 | 20231110 | 102300 | 2998168100 | 45200 | 45200 | 45200 | 45200 | 169 |
| 572 | 20231110 | 102200 | 2990529300 | 45200 | 45150 | 45300 | 45150 | 620 |
| 573 | 20231110 | 102100 | 2962488200 | 45150 | 45300 | 45300 | 45100 | 447 |
| 574 | 20231110 | 102000 | 2942270250 | 45350 | 45300 | 45350 | 45300 | 265 |
| 575 | 20231110 | 101900 | 2930259050 | 45300 | 45400 | 45400 | 45300 | 372 |
| 576 | 20231110 | 101800 | 2913378850 | 45450 | 45400 | 45450 | 45400 | 182 |
| 577 | 20231110 | 101700 | 2905108700 | 45450 | 45500 | 45550 | 45400 | 436 |
| 578 | 20231110 | 101600 | 2885290050 | 45400 | 45600 | 45650 | 45400 | 856 |
| 579 | 20231110 | 101500 | 2846280700 | 45600 | 45650 | 45700 | 45600 | 1393 |
| 580 | 20231110 | 101400 | 2782700350 | 45650 | 45700 | 45700 | 45550 | 610 |
| 581 | 20231110 | 101300 | 2754845400 | 45700 | 45500 | 45750 | 45500 | 2509 |
| 582 | 20231110 | 101200 | 2640193600 | 45550 | 45400 | 45650 | 45350 | 2965 |
| 583 | 20231110 | 101100 | 2505196800 | 45400 | 45300 | 45400 | 45300 | 1116 |
| 584 | 20231110 | 101000 | 2454585700 | 45300 | 45350 | 45350 | 45250 | 482 |
| 585 | 20231110 | 100900 | 2432746500 | 45350 | 45400 | 45400 | 45300 | 1614 |
| 586 | 20231110 | 100800 | 2359572800 | 45350 | 45300 | 45400 | 45300 | 879 |
| 587 | 20231110 | 100700 | 2319676600 | 45300 | 45000 | 45350 | 44950 | 1309 |
| 588 | 20231110 | 100600 | 2260543650 | 45000 | 45150 | 45150 | 45000 | 354 |
| 589 | 20231110 | 100500 | 2244595450 | 45150 | 45100 | 45150 | 45050 | 750 |
| 590 | 20231110 | 100400 | 2210758450 | 45100 | 45000 | 45150 | 45000 | 607 |
| 591 | 20231110 | 100300 | 2183414100 | 44950 | 45000 | 45000 | 44950 | 144 |
| 592 | 20231110 | 100200 | 2176940500 | 45000 | 44700 | 45050 | 44700 | 3559 |
| 593 | 20231110 | 100100 | 2017241850 | 44700 | 44700 | 44750 | 44650 | 1130 |
| 594 | 20231110 | 100000 | 1966730600 | 44700 | 44800 | 44850 | 44700 | 952 |
| 595 | 20231110 | 095900 | 1924140350 | 44800 | 44950 | 44950 | 44750 | 271 |
| 596 | 20231110 | 095800 | 1911988700 | 44950 | 44850 | 45000 | 44850 | 3265 |
| 597 | 20231110 | 095700 | 1765217350 | 44900 | 45000 | 45000 | 44750 | 1340 |
| 598 | 20231110 | 095600 | 1705035350 | 45000 | 44800 | 45000 | 44800 | 1008 |
| 599 | 20231110 | 095500 | 1659774900 | 44800 | 44600 | 44850 | 44600 | 1032 |
| 600 | 20231110 | 095400 | 1613576450 | 44650 | 44700 | 44700 | 44600 | 1190 |
| 601 | 20231110 | 095300 | 1560445800 | 44650 | 44650 | 44650 | 44550 | 1166 |
| 602 | 20231110 | 095200 | 1508451200 | 44600 | 44550 | 44600 | 44550 | 191 |
| 603 | 20231110 | 095100 | 1499932800 | 44550 | 44750 | 44800 | 44550 | 540 |
| 604 | 20231110 | 095000 | 1475816600 | 44750 | 44750 | 44800 | 44650 | 2527 |
| 605 | 20231110 | 094900 | 1362860200 | 44750 | 44650 | 44750 | 44650 | 278 |
| 606 | 20231110 | 094800 | 1350443750 | 44700 | 44650 | 44700 | 44550 | 340 |
| 607 | 20231110 | 094700 | 1335260000 | 44650 | 44700 | 44700 | 44450 | 871 |
| 608 | 20231110 | 094600 | 1296396850 | 44650 | 44400 | 44700 | 44400 | 701 |
| 609 | 20231110 | 094500 | 1265138250 | 44450 | 44400 | 44550 | 44300 | 1973 |
| 610 | 20231110 | 094400 | 1177517900 | 44350 | 44400 | 44450 | 44300 | 481 |
| 611 | 20231110 | 094300 | 1156172250 | 44500 | 44350 | 44500 | 44350 | 559 |
| 612 | 20231110 | 094200 | 1131336250 | 44350 | 44350 | 44350 | 44250 | 146 |
| 613 | 20231110 | 094100 | 1124866300 | 44300 | 44300 | 44350 | 44250 | 1182 |
| 614 | 20231110 | 094000 | 1072552800 | 44400 | 44300 | 44450 | 44250 | 1945 |
| 615 | 20231110 | 093900 | 986384750 | 44250 | 44450 | 44500 | 44250 | 407 |
| 616 | 20231110 | 093800 | 968331600 | 44500 | 44350 | 44500 | 44200 | 472 |
| 617 | 20231110 | 093700 | 947400300 | 44250 | 44300 | 44400 | 44250 | 402 |
| 618 | 20231110 | 093600 | 929591600 | 44500 | 44450 | 44500 | 44300 | 577 |
| 619 | 20231110 | 093500 | 903979800 | 44400 | 44200 | 44450 | 44200 | 143 |
| 620 | 20231110 | 093400 | 897639150 | 44200 | 44150 | 44200 | 44150 | 122 |
| 621 | 20231110 | 093300 | 892247900 | 44200 | 44300 | 44300 | 44200 | 515 |
| 622 | 20231110 | 093200 | 869468100 | 44300 | 44450 | 44500 | 44250 | 200 |
| 623 | 20231110 | 093100 | 860602150 | 44450 | 44200 | 44450 | 44200 | 255 |
| 624 | 20231110 | 093000 | 849294450 | 44300 | 44400 | 44450 | 44200 | 813 |
| 625 | 20231110 | 092900 | 813281750 | 44400 | 44350 | 44400 | 44350 | 343 |
| 626 | 20231110 | 092800 | 798064000 | 44350 | 44450 | 44450 | 44350 | 472 |
| 627 | 20231110 | 092700 | 777111200 | 44450 | 44600 | 44600 | 44450 | 150 |
| 628 | 20231110 | 092600 | 770440300 | 44600 | 44250 | 44600 | 44250 | 442 |
| 629 | 20231110 | 092500 | 750840600 | 44300 | 44450 | 44550 | 44250 | 521 |
| 630 | 20231110 | 092400 | 727694650 | 44350 | 44600 | 44600 | 44350 | 1637 |
| 631 | 20231110 | 092300 | 654848750 | 44600 | 44600 | 44600 | 44550 | 248 |
| 632 | 20231110 | 092200 | 643797850 | 44600 | 44650 | 44650 | 44600 | 411 |
| 633 | 20231110 | 092100 | 625462550 | 44700 | 44650 | 44750 | 44650 | 421 |
| 634 | 20231110 | 092000 | 606642300 | 44650 | 44650 | 44700 | 44650 | 142 |
| 635 | 20231110 | 091900 | 600297550 | 44650 | 44700 | 44850 | 44650 | 732 |
| 636 | 20231110 | 091800 | 567527800 | 44700 | 44700 | 44800 | 44600 | 1417 |
| 637 | 20231110 | 091700 | 504194900 | 44700 | 44750 | 44850 | 44700 | 229 |
| 638 | 20231110 | 091600 | 493940000 | 44800 | 44700 | 44850 | 44700 | 605 |
| 639 | 20231110 | 091500 | 466844700 | 44700 | 44800 | 44850 | 44700 | 263 |
| 640 | 20231110 | 091400 | 455070100 | 44800 | 44850 | 44900 | 44800 | 324 |
| 641 | 20231110 | 091300 | 440531900 | 44800 | 44600 | 44800 | 44600 | 254 |
| 642 | 20231110 | 091200 | 429166800 | 44600 | 44500 | 44600 | 44400 | 1039 |
| 643 | 20231110 | 091100 | 382954750 | 44500 | 44650 | 44700 | 44500 | 580 |
| 644 | 20231110 | 091000 | 357117150 | 44700 | 44650 | 44700 | 44450 | 361 |
| 645 | 20231110 | 090900 | 341038800 | 44550 | 44750 | 44750 | 44500 | 443 |
| 646 | 20231110 | 090800 | 321303000 | 44600 | 44850 | 44850 | 44600 | 923 |
| 647 | 20231110 | 090700 | 280008800 | 44850 | 44600 | 44850 | 44600 | 732 |
| 648 | 20231110 | 090600 | 247273800 | 44600 | 44300 | 44600 | 44250 | 607 |
| 649 | 20231110 | 090500 | 220312600 | 44300 | 44300 | 44450 | 44300 | 546 |
| 650 | 20231110 | 090400 | 196090750 | 44350 | 44600 | 44600 | 44350 | 863 |
| 651 | 20231110 | 090300 | 157743800 | 44600 | 44600 | 44700 | 44500 | 757 |
| 652 | 20231110 | 090200 | 123974200 | 44600 | 44350 | 44650 | 44300 | 1105 |
| 653 | 20231110 | 090100 | 74850250 | 44250 | 44050 | 44250 | 43900 | 523 |
| 654 | 20231110 | 090000 | 51808650 | 44100 | 43900 | 44550 | 43850 | 1155 |