37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 203000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 3 | 20231108 | 202900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20231108 | 202800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20231108 | 202700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20231108 | 202600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20231108 | 202500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20231108 | 202400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20231108 | 202300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20231108 | 202200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20231108 | 202100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20231108 | 202000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20231108 | 201900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20231108 | 201800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20231108 | 201700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20231108 | 201600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20231108 | 201500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20231108 | 201400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20231108 | 201300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20231108 | 201200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20231108 | 201100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20231108 | 201000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20231108 | 200900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20231108 | 200800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20231108 | 200700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20231108 | 200600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20231108 | 200500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20231108 | 200400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20231108 | 200300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20231108 | 200200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20231108 | 200100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20231108 | 200000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 33 | 20231108 | 195900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20231108 | 195800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20231108 | 195700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20231108 | 195600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20231108 | 195500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20231108 | 195400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20231108 | 195300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20231108 | 195200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20231108 | 195100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20231108 | 195000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20231108 | 194900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20231108 | 194800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20231108 | 194700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20231108 | 194600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20231108 | 194500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20231108 | 194400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20231108 | 194300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20231108 | 194200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20231108 | 194100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20231108 | 194000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20231108 | 193900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20231108 | 193800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20231108 | 193700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20231108 | 193600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20231108 | 193500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20231108 | 193400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20231108 | 193300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20231108 | 193200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20231108 | 193100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20231108 | 193000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 63 | 20231108 | 192900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20231108 | 192800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20231108 | 192700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20231108 | 192600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20231108 | 192500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20231108 | 192400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20231108 | 192300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20231108 | 192200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20231108 | 192100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20231108 | 192000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20231108 | 191900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20231108 | 191800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20231108 | 191700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20231108 | 191600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20231108 | 191500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20231108 | 191400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20231108 | 191300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20231108 | 191200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20231108 | 191100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20231108 | 191000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20231108 | 190900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20231108 | 190800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20231108 | 190700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20231108 | 190600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20231108 | 190500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20231108 | 190400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20231108 | 190300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20231108 | 190200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20231108 | 190100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20231108 | 190000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 93 | 20231108 | 185900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20231108 | 185800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20231108 | 185700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20231108 | 185600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20231108 | 185500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20231108 | 185400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20231108 | 185300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20231108 | 185200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20231108 | 185100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20231108 | 185000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20231108 | 184900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20231108 | 184800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20231108 | 184700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20231108 | 184600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20231108 | 184500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20231108 | 184400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20231108 | 184300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20231108 | 184200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20231108 | 184100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20231108 | 184000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20231108 | 183900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20231108 | 183800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20231108 | 183700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20231108 | 183600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20231108 | 183500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20231108 | 183400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20231108 | 183300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20231108 | 183200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20231108 | 183100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20231108 | 183000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 123 | 20231108 | 182900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20231108 | 182800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20231108 | 182700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20231108 | 182600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20231108 | 182500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20231108 | 182400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20231108 | 182300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20231108 | 182200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20231108 | 182100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20231108 | 182000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20231108 | 181900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20231108 | 181800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20231108 | 181700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20231108 | 181600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20231108 | 181500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20231108 | 181400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20231108 | 181300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20231108 | 181200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20231108 | 181100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20231108 | 181000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20231108 | 180900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20231108 | 180800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20231108 | 180700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20231108 | 180600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20231108 | 180500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20231108 | 180400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20231108 | 180300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20231108 | 180200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20231108 | 180100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20231108 | 180000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 153 | 20231108 | 175900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20231108 | 175800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20231108 | 175700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20231108 | 175600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20231108 | 175500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20231108 | 175400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20231108 | 175300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20231108 | 175200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20231108 | 175100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20231108 | 175000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20231108 | 174900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20231108 | 174800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20231108 | 174700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20231108 | 174600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20231108 | 174500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20231108 | 174400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20231108 | 174300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20231108 | 174200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20231108 | 174100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20231108 | 174000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20231108 | 173900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20231108 | 173800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20231108 | 173700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20231108 | 173600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20231108 | 173500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20231108 | 173400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20231108 | 173300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20231108 | 173200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20231108 | 173100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20231108 | 173000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 183 | 20231108 | 172900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20231108 | 172800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20231108 | 172700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20231108 | 172600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20231108 | 172500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20231108 | 172400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20231108 | 172300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20231108 | 172200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20231108 | 172100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20231108 | 172000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20231108 | 171900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20231108 | 171800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20231108 | 171700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20231108 | 171600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20231108 | 171500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20231108 | 171400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20231108 | 171300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20231108 | 171200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20231108 | 171100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20231108 | 171000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20231108 | 170900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20231108 | 170800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20231108 | 170700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20231108 | 170600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20231108 | 170500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20231108 | 170400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20231108 | 170300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20231108 | 170200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20231108 | 170100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20231108 | 170000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 213 | 20231108 | 165900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20231108 | 165800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20231108 | 165700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20231108 | 165600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20231108 | 165500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20231108 | 165400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20231108 | 165300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20231108 | 165200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20231108 | 165100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20231108 | 165000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20231108 | 164900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20231108 | 164800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20231108 | 164700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20231108 | 164600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20231108 | 164500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20231108 | 164400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20231108 | 164300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20231108 | 164200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20231108 | 164100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20231108 | 164000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20231108 | 163900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20231108 | 163800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20231108 | 163700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20231108 | 163600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20231108 | 163500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20231108 | 163400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20231108 | 163300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20231108 | 163200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20231108 | 163100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20231108 | 163000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 243 | 20231108 | 162900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20231108 | 162800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20231108 | 162700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20231108 | 162600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20231108 | 162500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20231108 | 162400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20231108 | 162300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20231108 | 162200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20231108 | 162100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20231108 | 162000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20231108 | 161900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20231108 | 161800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20231108 | 161700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20231108 | 161600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20231108 | 161500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20231108 | 161400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20231108 | 161300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20231108 | 161200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20231108 | 161100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20231108 | 161000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20231108 | 160900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20231108 | 160800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20231108 | 160700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20231108 | 160600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20231108 | 160500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20231108 | 160400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20231108 | 160300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20231108 | 160200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20231108 | 160100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20231108 | 160000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 14077 |
| 273 | 20231108 | 155900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20231108 | 155800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20231108 | 155700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20231108 | 155600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20231108 | 155500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20231108 | 155400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20231108 | 155300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20231108 | 155200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20231108 | 155100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20231108 | 155000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20231108 | 154900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20231108 | 154800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20231108 | 154700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20231108 | 154600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20231108 | 154500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20231108 | 154400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20231108 | 154300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20231108 | 154200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20231108 | 154100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20231108 | 154000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20231108 | 153900 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20231108 | 153800 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20231108 | 153700 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 296 | 20231108 | 153600 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 297 | 20231108 | 153500 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 298 | 20231108 | 153400 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 299 | 20231108 | 153300 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 300 | 20231108 | 153200 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 301 | 20231108 | 153100 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 302 | 20231108 | 153000 | 23812278250 | 45000 | 45000 | 45000 | 45000 | 28154 |
| 303 | 20231108 | 152900 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 304 | 20231108 | 152800 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 305 | 20231108 | 152700 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 306 | 20231108 | 152600 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 307 | 20231108 | 152500 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 308 | 20231108 | 152400 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 309 | 20231108 | 152300 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 310 | 20231108 | 152200 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 311 | 20231108 | 152100 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 312 | 20231108 | 152000 | 23178813250 | 44900 | 44900 | 44900 | 44900 | 0 |
| 313 | 20231108 | 151900 | 23178813250 | 44900 | 44750 | 44900 | 44750 | 1869 |
| 314 | 20231108 | 151800 | 23094961400 | 44800 | 44750 | 44800 | 44700 | 983 |
| 315 | 20231108 | 151700 | 23050951400 | 44750 | 44750 | 44800 | 44700 | 394 |
| 316 | 20231108 | 151600 | 23033328850 | 44750 | 44750 | 44800 | 44650 | 510 |
| 317 | 20231108 | 151500 | 23010503450 | 44650 | 44800 | 44850 | 44650 | 1686 |
| 318 | 20231108 | 151400 | 22935092800 | 44800 | 44850 | 44850 | 44800 | 495 |
| 319 | 20231108 | 151300 | 22912906650 | 44850 | 44800 | 44850 | 44750 | 983 |
| 320 | 20231108 | 151200 | 22868875700 | 44800 | 44750 | 44800 | 44700 | 599 |
| 321 | 20231108 | 151100 | 22842078050 | 44750 | 44600 | 44750 | 44600 | 905 |
| 322 | 20231108 | 151000 | 22801637050 | 44700 | 44650 | 44700 | 44600 | 2469 |
| 323 | 20231108 | 150900 | 22691420600 | 44650 | 44650 | 44700 | 44550 | 2506 |
| 324 | 20231108 | 150800 | 22579580400 | 44650 | 44700 | 44750 | 44650 | 1860 |
| 325 | 20231108 | 150700 | 22496489500 | 44700 | 44700 | 44800 | 44650 | 1020 |
| 326 | 20231108 | 150600 | 22450905250 | 44750 | 44800 | 44850 | 44700 | 2993 |
| 327 | 20231108 | 150500 | 22317060600 | 44850 | 44850 | 44850 | 44800 | 1151 |
| 328 | 20231108 | 150400 | 22265479900 | 44850 | 44850 | 44900 | 44800 | 928 |
| 329 | 20231108 | 150300 | 22223852900 | 44850 | 44900 | 44900 | 44850 | 430 |
| 330 | 20231108 | 150200 | 22204559400 | 44900 | 44900 | 44950 | 44900 | 244 |
| 331 | 20231108 | 150100 | 22193601800 | 44900 | 44900 | 44950 | 44850 | 264 |
| 332 | 20231108 | 150000 | 22181748400 | 44900 | 44900 | 45000 | 44850 | 806 |
| 333 | 20231108 | 145900 | 22145560200 | 44950 | 45000 | 45000 | 44900 | 1285 |
| 334 | 20231108 | 145800 | 22087813800 | 45000 | 44900 | 45000 | 44900 | 696 |
| 335 | 20231108 | 145700 | 22056517150 | 44950 | 44900 | 45000 | 44900 | 1015 |
| 336 | 20231108 | 145600 | 22010888950 | 44950 | 44950 | 45000 | 44900 | 1539 |
| 337 | 20231108 | 145500 | 21941752400 | 44950 | 44950 | 45000 | 44900 | 2037 |
| 338 | 20231108 | 145400 | 21850191650 | 44950 | 45000 | 45000 | 44900 | 1417 |
| 339 | 20231108 | 145300 | 21786491850 | 45000 | 45000 | 45000 | 44950 | 779 |
| 340 | 20231108 | 145200 | 21751447200 | 44950 | 45000 | 45000 | 44950 | 869 |
| 341 | 20231108 | 145100 | 21712352950 | 44950 | 45000 | 45050 | 44950 | 872 |
| 342 | 20231108 | 145000 | 21673128750 | 44900 | 45000 | 45000 | 44900 | 1879 |
| 343 | 20231108 | 144900 | 21588671250 | 44950 | 44950 | 45000 | 44900 | 968 |
| 344 | 20231108 | 144800 | 21545136550 | 44950 | 44800 | 44950 | 44750 | 1332 |
| 345 | 20231108 | 144700 | 21485388450 | 44750 | 45000 | 45000 | 44700 | 2329 |
| 346 | 20231108 | 144600 | 21380863000 | 45050 | 45150 | 45200 | 45000 | 3004 |
| 347 | 20231108 | 144500 | 21245379300 | 45150 | 45200 | 45200 | 45100 | 1337 |
| 348 | 20231108 | 144400 | 21184994400 | 45200 | 45150 | 45200 | 45100 | 1852 |
| 349 | 20231108 | 144300 | 21101355100 | 45150 | 45150 | 45150 | 45100 | 1070 |
| 350 | 20231108 | 144200 | 21053064100 | 45100 | 45050 | 45150 | 45050 | 2653 |
| 351 | 20231108 | 144100 | 20933397350 | 45100 | 45050 | 45100 | 45050 | 1259 |
| 352 | 20231108 | 144000 | 20876629900 | 45050 | 45050 | 45100 | 45000 | 1305 |
| 353 | 20231108 | 143900 | 20817857350 | 45000 | 45050 | 45050 | 45000 | 1241 |
| 354 | 20231108 | 143800 | 20761966600 | 45050 | 44950 | 45050 | 44950 | 704 |
| 355 | 20231108 | 143700 | 20730288800 | 44950 | 44950 | 45000 | 44900 | 1817 |
| 356 | 20231108 | 143600 | 20648568800 | 44950 | 45000 | 45000 | 44950 | 1208 |
| 357 | 20231108 | 143500 | 20594237900 | 44950 | 45000 | 45000 | 44950 | 742 |
| 358 | 20231108 | 143400 | 20560857500 | 45000 | 45000 | 45000 | 44950 | 1470 |
| 359 | 20231108 | 143300 | 20494742100 | 45000 | 44950 | 45000 | 44850 | 945 |
| 360 | 20231108 | 143200 | 20452249800 | 45000 | 44950 | 45000 | 44900 | 858 |
| 361 | 20231108 | 143100 | 20413676900 | 44900 | 44950 | 45000 | 44850 | 1499 |
| 362 | 20231108 | 143000 | 20346362050 | 45000 | 45000 | 45050 | 44950 | 2085 |
| 363 | 20231108 | 142900 | 20252554400 | 45050 | 45050 | 45100 | 45000 | 956 |
| 364 | 20231108 | 142800 | 20209494600 | 45050 | 45100 | 45150 | 45050 | 1009 |
| 365 | 20231108 | 142700 | 20164002900 | 45150 | 45150 | 45200 | 45100 | 1580 |
| 366 | 20231108 | 142600 | 20092701350 | 45100 | 45150 | 45150 | 45100 | 1249 |
| 367 | 20231108 | 142500 | 20036313100 | 45100 | 45100 | 45150 | 45050 | 948 |
| 368 | 20231108 | 142400 | 19993538150 | 45100 | 45100 | 45150 | 45050 | 1406 |
| 369 | 20231108 | 142300 | 19930116100 | 45100 | 45100 | 45100 | 45050 | 1218 |
| 370 | 20231108 | 142200 | 19875191150 | 45100 | 45050 | 45150 | 45050 | 1409 |
| 371 | 20231108 | 142100 | 19811649100 | 45100 | 45050 | 45100 | 44950 | 759 |
| 372 | 20231108 | 142000 | 19777449150 | 45050 | 44950 | 45100 | 44950 | 1057 |
| 373 | 20231108 | 141900 | 19729869400 | 45000 | 45000 | 45100 | 44950 | 2451 |
| 374 | 20231108 | 141800 | 19619480650 | 44950 | 45000 | 45000 | 44950 | 1052 |
| 375 | 20231108 | 141700 | 19572169650 | 45000 | 45000 | 45000 | 44850 | 738 |
| 376 | 20231108 | 141600 | 19538974800 | 45000 | 44850 | 45000 | 44850 | 1158 |
| 377 | 20231108 | 141500 | 19486933850 | 44900 | 45000 | 45000 | 44850 | 1623 |
| 378 | 20231108 | 141400 | 19413989850 | 45000 | 44950 | 45000 | 44950 | 568 |
| 379 | 20231108 | 141300 | 19388438350 | 45000 | 44900 | 45000 | 44900 | 1182 |
| 380 | 20231108 | 141200 | 19335292000 | 44950 | 44950 | 44950 | 44900 | 472 |
| 381 | 20231108 | 141100 | 19314079500 | 44900 | 44900 | 44950 | 44850 | 783 |
| 382 | 20231108 | 141000 | 19278904800 | 44850 | 44950 | 44950 | 44850 | 649 |
| 383 | 20231108 | 140900 | 19249741700 | 44950 | 44850 | 44950 | 44850 | 1128 |
| 384 | 20231108 | 140800 | 19199080000 | 44850 | 44950 | 45000 | 44850 | 1130 |
| 385 | 20231108 | 140700 | 19148309700 | 45000 | 44850 | 45000 | 44800 | 997 |
| 386 | 20231108 | 140600 | 19103532350 | 44800 | 44950 | 45050 | 44800 | 4552 |
| 387 | 20231108 | 140500 | 18898977950 | 44950 | 44950 | 45000 | 44900 | 1944 |
| 388 | 20231108 | 140400 | 18811574850 | 44900 | 45100 | 45100 | 44900 | 4826 |
| 389 | 20231108 | 140300 | 18594314600 | 45100 | 45150 | 45150 | 45050 | 2747 |
| 390 | 20231108 | 140200 | 18470428700 | 45100 | 45200 | 45200 | 45100 | 1709 |
| 391 | 20231108 | 140100 | 18393238450 | 45200 | 45150 | 45250 | 45150 | 1075 |
| 392 | 20231108 | 140000 | 18344654750 | 45200 | 45250 | 45250 | 45150 | 2706 |
| 393 | 20231108 | 135900 | 18222368900 | 45200 | 45250 | 45250 | 45200 | 1569 |
| 394 | 20231108 | 135800 | 18151393850 | 45200 | 45250 | 45250 | 45150 | 1550 |
| 395 | 20231108 | 135700 | 18081291600 | 45250 | 45200 | 45300 | 45150 | 3786 |
| 396 | 20231108 | 135600 | 17910052600 | 45200 | 45250 | 45300 | 45150 | 2278 |
| 397 | 20231108 | 135500 | 17807010850 | 45200 | 45200 | 45250 | 45150 | 2200 |
| 398 | 20231108 | 135400 | 17707525150 | 45250 | 45250 | 45300 | 45150 | 3713 |
| 399 | 20231108 | 135300 | 17539630250 | 45250 | 45150 | 45250 | 45150 | 7950 |
| 400 | 20231108 | 135200 | 17180344400 | 45150 | 45100 | 45150 | 45050 | 2041 |
| 401 | 20231108 | 135100 | 17088271400 | 45050 | 45100 | 45200 | 45050 | 3086 |
| 402 | 20231108 | 135000 | 16948991950 | 45050 | 45000 | 45100 | 44950 | 13320 |
| 403 | 20231108 | 134900 | 16349378050 | 45000 | 44950 | 45000 | 44950 | 1712 |
| 404 | 20231108 | 134800 | 16272345700 | 44950 | 44900 | 45000 | 44900 | 9446 |
| 405 | 20231108 | 134700 | 15847518000 | 44950 | 44850 | 44950 | 44850 | 964 |
| 406 | 20231108 | 134600 | 15804223000 | 44900 | 44900 | 44900 | 44850 | 1612 |
| 407 | 20231108 | 134500 | 15731864900 | 44900 | 44900 | 44900 | 44800 | 825 |
| 408 | 20231108 | 134400 | 15694834300 | 44900 | 44900 | 44950 | 44850 | 1097 |
| 409 | 20231108 | 134300 | 15645605250 | 44850 | 44900 | 44950 | 44850 | 1018 |
| 410 | 20231108 | 134200 | 15599882200 | 44850 | 44900 | 44900 | 44850 | 1073 |
| 411 | 20231108 | 134100 | 15551732850 | 44900 | 44900 | 44900 | 44850 | 1002 |
| 412 | 20231108 | 134000 | 15506755150 | 44900 | 44950 | 44950 | 44850 | 2228 |
| 413 | 20231108 | 133900 | 15406712300 | 44950 | 44950 | 44950 | 44800 | 1974 |
| 414 | 20231108 | 133800 | 15318065100 | 44950 | 44950 | 44950 | 44900 | 1323 |
| 415 | 20231108 | 133700 | 15258624250 | 44900 | 44850 | 44950 | 44800 | 1627 |
| 416 | 20231108 | 133600 | 15185555400 | 44950 | 44950 | 44950 | 44850 | 1935 |
| 417 | 20231108 | 133500 | 15098668200 | 44950 | 44850 | 44950 | 44850 | 1662 |
| 418 | 20231108 | 133400 | 15024027250 | 44950 | 44950 | 44950 | 44850 | 1750 |
| 419 | 20231108 | 133300 | 14945418600 | 44950 | 44950 | 45000 | 44900 | 2859 |
| 420 | 20231108 | 133200 | 14816919800 | 44900 | 44900 | 44950 | 44900 | 2583 |
| 421 | 20231108 | 133100 | 14700855650 | 44950 | 44950 | 44950 | 44850 | 2463 |
| 422 | 20231108 | 133000 | 14590219500 | 44950 | 44800 | 44950 | 44800 | 3764 |
| 423 | 20231108 | 132900 | 14421223300 | 44850 | 44850 | 44850 | 44800 | 1321 |
| 424 | 20231108 | 132800 | 14361981850 | 44750 | 44750 | 44850 | 44750 | 2642 |
| 425 | 20231108 | 132700 | 14243541000 | 44750 | 44900 | 44950 | 44700 | 6382 |
| 426 | 20231108 | 132600 | 13957281300 | 44900 | 44900 | 44950 | 44850 | 1807 |
| 427 | 20231108 | 132500 | 13876136400 | 44900 | 45000 | 45000 | 44850 | 2782 |
| 428 | 20231108 | 132400 | 13751127000 | 44950 | 44950 | 45000 | 44900 | 3719 |
| 429 | 20231108 | 132300 | 13583950650 | 44950 | 45000 | 45000 | 44950 | 2431 |
| 430 | 20231108 | 132200 | 13474595950 | 45000 | 44950 | 45000 | 44850 | 3858 |
| 431 | 20231108 | 132100 | 13301243250 | 44900 | 44900 | 45000 | 44850 | 7729 |
| 432 | 20231108 | 132000 | 12953891000 | 44900 | 44850 | 44950 | 44850 | 2971 |
| 433 | 20231108 | 131900 | 12820446550 | 44850 | 44850 | 44950 | 44800 | 5843 |
| 434 | 20231108 | 131800 | 12558272450 | 44850 | 44650 | 44850 | 44650 | 7840 |
| 435 | 20231108 | 131700 | 12207277600 | 44650 | 44650 | 44700 | 44600 | 4508 |
| 436 | 20231108 | 131600 | 12005967100 | 44650 | 44600 | 44650 | 44550 | 3060 |
| 437 | 20231108 | 131500 | 11869490100 | 44600 | 44500 | 44600 | 44500 | 1971 |
| 438 | 20231108 | 131400 | 11781654150 | 44550 | 44600 | 44600 | 44500 | 1548 |
| 439 | 20231108 | 131300 | 11712662200 | 44600 | 44500 | 44600 | 44500 | 1164 |
| 440 | 20231108 | 131200 | 11660806000 | 44550 | 44550 | 44600 | 44500 | 2335 |
| 441 | 20231108 | 131100 | 11556770350 | 44550 | 44500 | 44550 | 44450 | 3105 |
| 442 | 20231108 | 131000 | 11418647550 | 44500 | 44500 | 44550 | 44450 | 2648 |
| 443 | 20231108 | 130900 | 11300729300 | 44500 | 44500 | 44550 | 44450 | 1569 |
| 444 | 20231108 | 130800 | 11230902850 | 44500 | 44500 | 44550 | 44400 | 2550 |
| 445 | 20231108 | 130700 | 11117460000 | 44500 | 44500 | 44550 | 44450 | 3373 |
| 446 | 20231108 | 130600 | 10967272950 | 44550 | 44600 | 44600 | 44400 | 4226 |
| 447 | 20231108 | 130500 | 10779208250 | 44650 | 44450 | 44700 | 44400 | 11858 |
| 448 | 20231108 | 130400 | 10250918450 | 44500 | 44100 | 44500 | 44100 | 31776 |
| 449 | 20231108 | 130300 | 8844742850 | 44100 | 43900 | 44100 | 43900 | 16413 |
| 450 | 20231108 | 130200 | 8122325150 | 43950 | 43950 | 43950 | 43900 | 666 |
| 451 | 20231108 | 130100 | 8093055650 | 43950 | 43900 | 43950 | 43850 | 792 |
| 452 | 20231108 | 130000 | 8058267400 | 43900 | 43950 | 43950 | 43900 | 268 |
| 453 | 20231108 | 125900 | 8046496850 | 43900 | 43900 | 43950 | 43900 | 108 |
| 454 | 20231108 | 125800 | 8041753050 | 43950 | 43950 | 44000 | 43900 | 2362 |
| 455 | 20231108 | 125700 | 7937959750 | 43900 | 43950 | 43950 | 43900 | 612 |
| 456 | 20231108 | 125600 | 7911089050 | 43950 | 43900 | 43950 | 43900 | 410 |
| 457 | 20231108 | 125500 | 7893073400 | 43900 | 43950 | 43950 | 43900 | 1402 |
| 458 | 20231108 | 125400 | 7831473600 | 43900 | 43950 | 44000 | 43900 | 733 |
| 459 | 20231108 | 125300 | 7799255800 | 43900 | 43950 | 44000 | 43900 | 2044 |
| 460 | 20231108 | 125200 | 7709475100 | 44000 | 44000 | 44000 | 43950 | 399 |
| 461 | 20231108 | 125100 | 7691920200 | 43950 | 44000 | 44000 | 43950 | 161 |
| 462 | 20231108 | 125000 | 7684840750 | 44000 | 43950 | 44000 | 43900 | 937 |
| 463 | 20231108 | 124900 | 7643654550 | 43950 | 43900 | 43950 | 43850 | 4142 |
| 464 | 20231108 | 124800 | 7461663200 | 43900 | 43900 | 43950 | 43850 | 1925 |
| 465 | 20231108 | 124700 | 7377155500 | 43900 | 43900 | 43900 | 43850 | 654 |
| 466 | 20231108 | 124600 | 7348467200 | 43900 | 43900 | 43900 | 43850 | 537 |
| 467 | 20231108 | 124500 | 7324899500 | 43900 | 43900 | 43900 | 43850 | 741 |
| 468 | 20231108 | 124400 | 7292374500 | 43900 | 43900 | 43900 | 43850 | 300 |
| 469 | 20231108 | 124300 | 7279206800 | 43900 | 43900 | 43900 | 43850 | 270 |
| 470 | 20231108 | 124200 | 7267357400 | 43900 | 43850 | 43900 | 43850 | 1091 |
| 471 | 20231108 | 124100 | 7219481200 | 43850 | 43850 | 43900 | 43850 | 859 |
| 472 | 20231108 | 124000 | 7181813250 | 43850 | 43800 | 43850 | 43750 | 304 |
| 473 | 20231108 | 123900 | 7168490200 | 43750 | 43850 | 43850 | 43700 | 382 |
| 474 | 20231108 | 123800 | 7151767250 | 43800 | 43850 | 43850 | 43800 | 209 |
| 475 | 20231108 | 123700 | 7142606600 | 43850 | 43850 | 43850 | 43800 | 147 |
| 476 | 20231108 | 123600 | 7136163250 | 43800 | 43800 | 43850 | 43750 | 401 |
| 477 | 20231108 | 123500 | 7118590850 | 43750 | 43800 | 43800 | 43750 | 287 |
| 478 | 20231108 | 123400 | 7106020550 | 43800 | 43800 | 43800 | 43700 | 243 |
| 479 | 20231108 | 123300 | 7095388450 | 43800 | 43750 | 43800 | 43750 | 404 |
| 480 | 20231108 | 123200 | 7077697350 | 43750 | 43800 | 43800 | 43750 | 414 |
| 481 | 20231108 | 123100 | 7059583650 | 43800 | 43800 | 43850 | 43750 | 329 |
| 482 | 20231108 | 123000 | 7045164350 | 43850 | 43850 | 43850 | 43800 | 232 |
| 483 | 20231108 | 122900 | 7034995400 | 43800 | 43800 | 43850 | 43800 | 226 |
| 484 | 20231108 | 122800 | 7025087750 | 43800 | 43750 | 43850 | 43750 | 217 |
| 485 | 20231108 | 122700 | 7015578450 | 43800 | 43800 | 43850 | 43750 | 264 |
| 486 | 20231108 | 122600 | 7004015150 | 43800 | 43800 | 43850 | 43800 | 282 |
| 487 | 20231108 | 122500 | 6991655600 | 43800 | 43750 | 43800 | 43750 | 46 |
| 488 | 20231108 | 122400 | 6989641300 | 43800 | 43850 | 43850 | 43750 | 419 |
| 489 | 20231108 | 122300 | 6971285850 | 43750 | 43750 | 43800 | 43750 | 166 |
| 490 | 20231108 | 122200 | 6964019350 | 43800 | 43800 | 43850 | 43700 | 261 |
| 491 | 20231108 | 122100 | 6952590500 | 43800 | 43750 | 43800 | 43700 | 487 |
| 492 | 20231108 | 122000 | 6931278700 | 43800 | 43750 | 43800 | 43750 | 138 |
| 493 | 20231108 | 121900 | 6925238250 | 43700 | 43750 | 43800 | 43700 | 225 |
| 494 | 20231108 | 121800 | 6915396700 | 43750 | 43750 | 43750 | 43750 | 1715 |
| 495 | 20231108 | 121700 | 6840365450 | 43800 | 43750 | 43800 | 43750 | 330 |
| 496 | 20231108 | 121600 | 6825912950 | 43800 | 43900 | 43900 | 43750 | 754 |
| 497 | 20231108 | 121500 | 6792873250 | 43900 | 43900 | 43900 | 43850 | 372 |
| 498 | 20231108 | 121400 | 6776548250 | 43850 | 43850 | 43900 | 43850 | 795 |
| 499 | 20231108 | 121300 | 6741682650 | 43850 | 43800 | 43850 | 43800 | 283 |
| 500 | 20231108 | 121200 | 6729275450 | 43800 | 43850 | 43850 | 43800 | 437 |
| 501 | 20231108 | 121100 | 6710119450 | 43850 | 43850 | 43850 | 43800 | 244 |
| 502 | 20231108 | 121000 | 6699420300 | 43850 | 43800 | 43850 | 43800 | 241 |
| 503 | 20231108 | 120900 | 6688861550 | 43850 | 43850 | 43850 | 43800 | 270 |
| 504 | 20231108 | 120800 | 6677026550 | 43850 | 43800 | 43850 | 43800 | 213 |
| 505 | 20231108 | 120700 | 6667691700 | 43750 | 43800 | 43850 | 43700 | 338 |
| 506 | 20231108 | 120600 | 6652899250 | 43800 | 43800 | 43800 | 43750 | 258 |
| 507 | 20231108 | 120500 | 6641600800 | 43750 | 43850 | 43850 | 43750 | 215 |
| 508 | 20231108 | 120400 | 6632185550 | 43850 | 43850 | 43850 | 43750 | 194 |
| 509 | 20231108 | 120300 | 6623685250 | 43850 | 43850 | 43850 | 43800 | 764 |
| 510 | 20231108 | 120200 | 6590198300 | 43800 | 43800 | 43850 | 43800 | 235 |
| 511 | 20231108 | 120100 | 6579897350 | 43850 | 43800 | 43850 | 43750 | 311 |
| 512 | 20231108 | 120000 | 6566274950 | 43750 | 43800 | 43800 | 43750 | 481 |
| 513 | 20231108 | 115900 | 6545213650 | 43750 | 43750 | 43800 | 43750 | 156 |
| 514 | 20231108 | 115800 | 6538384400 | 43750 | 43750 | 43750 | 43650 | 146 |
| 515 | 20231108 | 115700 | 6532006550 | 43750 | 43750 | 43800 | 43700 | 343 |
| 516 | 20231108 | 115600 | 6516997550 | 43750 | 43750 | 43800 | 43700 | 218 |
| 517 | 20231108 | 115500 | 6507457500 | 43800 | 43800 | 43800 | 43700 | 189 |
| 518 | 20231108 | 115400 | 6499183750 | 43800 | 43850 | 43850 | 43800 | 325 |
| 519 | 20231108 | 115300 | 6484938100 | 43850 | 43850 | 43850 | 43700 | 283 |
| 520 | 20231108 | 115200 | 6472548250 | 43800 | 43800 | 43850 | 43750 | 364 |
| 521 | 20231108 | 115100 | 6456605250 | 43750 | 43850 | 43850 | 43750 | 664 |
| 522 | 20231108 | 115000 | 6427511150 | 43850 | 43850 | 43900 | 43850 | 423 |
| 523 | 20231108 | 114900 | 6408959900 | 43850 | 43800 | 43900 | 43800 | 624 |
| 524 | 20231108 | 114800 | 6381599250 | 43800 | 43850 | 43850 | 43800 | 255 |
| 525 | 20231108 | 114700 | 6370420850 | 43850 | 43800 | 43850 | 43800 | 128 |
| 526 | 20231108 | 114600 | 6364809300 | 43850 | 43800 | 43850 | 43800 | 385 |
| 527 | 20231108 | 114500 | 6347936550 | 43800 | 43850 | 43850 | 43800 | 274 |
| 528 | 20231108 | 114400 | 6335925950 | 43850 | 43800 | 43850 | 43800 | 183 |
| 529 | 20231108 | 114300 | 6327902600 | 43800 | 43800 | 43800 | 43750 | 601 |
| 530 | 20231108 | 114200 | 6301583700 | 43750 | 43800 | 43850 | 43750 | 829 |
| 531 | 20231108 | 114100 | 6265287600 | 43800 | 43800 | 43850 | 43800 | 326 |
| 532 | 20231108 | 114000 | 6251000700 | 43800 | 43800 | 43850 | 43800 | 255 |
| 533 | 20231108 | 113900 | 6239830600 | 43850 | 43800 | 43850 | 43800 | 353 |
| 534 | 20231108 | 113800 | 6224353000 | 43800 | 43900 | 43900 | 43800 | 236 |
| 535 | 20231108 | 113700 | 6214007450 | 43900 | 43800 | 43900 | 43800 | 221 |
| 536 | 20231108 | 113600 | 6204309800 | 43750 | 43950 | 43950 | 43750 | 1845 |
| 537 | 20231108 | 113500 | 6123320800 | 43900 | 43900 | 43950 | 43900 | 144 |
| 538 | 20231108 | 113400 | 6116995200 | 43900 | 43950 | 43950 | 43900 | 459 |
| 539 | 20231108 | 113300 | 6096832200 | 43950 | 43900 | 43950 | 43900 | 160 |
| 540 | 20231108 | 113200 | 6089803550 | 43950 | 43900 | 43950 | 43900 | 415 |
| 541 | 20231108 | 113100 | 6071572100 | 43900 | 43900 | 43950 | 43900 | 309 |
| 542 | 20231108 | 113000 | 6058002400 | 43950 | 43950 | 43950 | 43900 | 255 |
| 543 | 20231108 | 112900 | 6046798000 | 43900 | 43950 | 43950 | 43900 | 982 |
| 544 | 20231108 | 112800 | 6003673100 | 43900 | 43950 | 43950 | 43900 | 1388 |
| 545 | 20231108 | 112700 | 5942678250 | 43950 | 43950 | 43950 | 43900 | 394 |
| 546 | 20231108 | 112600 | 5925365550 | 43950 | 44000 | 44000 | 43950 | 1499 |
| 547 | 20231108 | 112500 | 5859483700 | 44000 | 43950 | 44000 | 43950 | 518 |
| 548 | 20231108 | 112400 | 5836707350 | 43950 | 44000 | 44000 | 43950 | 433 |
| 549 | 20231108 | 112300 | 5817662950 | 44000 | 44000 | 44000 | 43950 | 989 |
| 550 | 20231108 | 112200 | 5774149300 | 43950 | 44000 | 44050 | 43950 | 333 |
| 551 | 20231108 | 112100 | 5759492650 | 43950 | 44000 | 44000 | 43950 | 2028 |
| 552 | 20231108 | 112000 | 5670262150 | 43950 | 43950 | 44000 | 43900 | 999 |
| 553 | 20231108 | 111900 | 5626320100 | 43900 | 43950 | 44000 | 43900 | 1576 |
| 554 | 20231108 | 111800 | 5557055950 | 43900 | 43900 | 43900 | 43850 | 960 |
| 555 | 20231108 | 111700 | 5514915150 | 43850 | 43900 | 43900 | 43800 | 2389 |
| 556 | 20231108 | 111600 | 5410255100 | 43900 | 43900 | 43950 | 43850 | 890 |
| 557 | 20231108 | 111500 | 5371186300 | 43950 | 43900 | 43950 | 43900 | 216 |
| 558 | 20231108 | 111400 | 5361695000 | 43900 | 43900 | 43950 | 43850 | 788 |
| 559 | 20231108 | 111300 | 5327076450 | 43900 | 43700 | 43900 | 43700 | 4434 |
| 560 | 20231108 | 111200 | 5132590200 | 43800 | 43750 | 43800 | 43700 | 2219 |
| 561 | 20231108 | 111100 | 5035413950 | 43750 | 43650 | 43750 | 43650 | 1803 |
| 562 | 20231108 | 111000 | 4956648800 | 43600 | 43600 | 43650 | 43600 | 1851 |
| 563 | 20231108 | 110900 | 4875940500 | 43600 | 43650 | 43700 | 43600 | 1213 |
| 564 | 20231108 | 110800 | 4823000250 | 43650 | 43700 | 43700 | 43650 | 713 |
| 565 | 20231108 | 110700 | 4791845900 | 43700 | 43700 | 43800 | 43700 | 1240 |
| 566 | 20231108 | 110600 | 4737605900 | 43750 | 43750 | 43750 | 43700 | 162 |
| 567 | 20231108 | 110500 | 4730518750 | 43750 | 43750 | 43800 | 43650 | 2050 |
| 568 | 20231108 | 110400 | 4640877100 | 43800 | 43750 | 43800 | 43750 | 586 |
| 569 | 20231108 | 110300 | 4615223050 | 43750 | 43800 | 43800 | 43700 | 1777 |
| 570 | 20231108 | 110200 | 4537489600 | 43800 | 43750 | 43800 | 43650 | 3419 |
| 571 | 20231108 | 110100 | 4387869750 | 43700 | 43650 | 43700 | 43600 | 2204 |
| 572 | 20231108 | 110000 | 4291605000 | 43650 | 43600 | 43650 | 43550 | 1561 |
| 573 | 20231108 | 105900 | 4223533700 | 43550 | 43600 | 43600 | 43550 | 629 |
| 574 | 20231108 | 105800 | 4196126250 | 43550 | 43550 | 43650 | 43550 | 2218 |
| 575 | 20231108 | 105700 | 4099419600 | 43550 | 43600 | 43600 | 43500 | 1843 |
| 576 | 20231108 | 105600 | 4019140400 | 43550 | 43550 | 43600 | 43550 | 1348 |
| 577 | 20231108 | 105500 | 3960432200 | 43550 | 43500 | 43550 | 43450 | 2611 |
| 578 | 20231108 | 105400 | 3846846000 | 43500 | 43450 | 43500 | 43450 | 4901 |
| 579 | 20231108 | 105300 | 3633704250 | 43450 | 43450 | 43500 | 43400 | 1558 |
| 580 | 20231108 | 105200 | 3566009100 | 43400 | 43400 | 43500 | 43400 | 4352 |
| 581 | 20231108 | 105100 | 3376934200 | 43400 | 43350 | 43400 | 43350 | 1120 |
| 582 | 20231108 | 105000 | 3328377650 | 43350 | 43300 | 43350 | 43300 | 3876 |
| 583 | 20231108 | 104900 | 3160427450 | 43350 | 43300 | 43350 | 43300 | 985 |
| 584 | 20231108 | 104800 | 3117760800 | 43300 | 43300 | 43300 | 43250 | 1208 |
| 585 | 20231108 | 104700 | 3065465400 | 43300 | 43100 | 43300 | 43100 | 8097 |
| 586 | 20231108 | 104600 | 2715711550 | 43100 | 42950 | 43100 | 42900 | 4019 |
| 587 | 20231108 | 104500 | 2542897050 | 42950 | 42900 | 42950 | 42900 | 91 |
| 588 | 20231108 | 104400 | 2538990950 | 42950 | 42950 | 42950 | 42950 | 262 |
| 589 | 20231108 | 104300 | 2527738050 | 42900 | 42900 | 42950 | 42850 | 315 |
| 590 | 20231108 | 104200 | 2514226150 | 42900 | 42850 | 42900 | 42850 | 235 |
| 591 | 20231108 | 104100 | 2504147750 | 42900 | 42850 | 42900 | 42850 | 44 |
| 592 | 20231108 | 104000 | 2502261000 | 42850 | 42800 | 42850 | 42800 | 168 |
| 593 | 20231108 | 103900 | 2495066000 | 42800 | 42750 | 42850 | 42750 | 217 |
| 594 | 20231108 | 103800 | 2485772650 | 42750 | 42800 | 42800 | 42750 | 243 |
| 595 | 20231108 | 103700 | 2475375200 | 42800 | 42850 | 42850 | 42800 | 115 |
| 596 | 20231108 | 103600 | 2470449900 | 42750 | 42800 | 42850 | 42750 | 387 |
| 597 | 20231108 | 103500 | 2453897300 | 42800 | 42800 | 42800 | 42800 | 167 |
| 598 | 20231108 | 103400 | 2446749700 | 42800 | 42850 | 42900 | 42800 | 123 |
| 599 | 20231108 | 103300 | 2441479200 | 42800 | 42800 | 42900 | 42750 | 614 |
| 600 | 20231108 | 103200 | 2415196500 | 42800 | 42850 | 42850 | 42800 | 208 |
| 601 | 20231108 | 103100 | 2406289750 | 42800 | 42850 | 42900 | 42800 | 180 |
| 602 | 20231108 | 103000 | 2398577800 | 42850 | 42850 | 42850 | 42800 | 397 |
| 603 | 20231108 | 102900 | 2381567350 | 42850 | 42800 | 42850 | 42750 | 118 |
| 604 | 20231108 | 102800 | 2376513250 | 42800 | 42800 | 42850 | 42800 | 210 |
| 605 | 20231108 | 102700 | 2367519350 | 42800 | 42800 | 42850 | 42750 | 583 |
| 606 | 20231108 | 102600 | 2342551350 | 42850 | 42750 | 42850 | 42750 | 154 |
| 607 | 20231108 | 102500 | 2335958350 | 42750 | 42800 | 42850 | 42750 | 214 |
| 608 | 20231108 | 102400 | 2326800700 | 42850 | 42750 | 42850 | 42750 | 218 |
| 609 | 20231108 | 102300 | 2317473150 | 42800 | 42800 | 42850 | 42750 | 149 |
| 610 | 20231108 | 102200 | 2311094600 | 42750 | 42800 | 42800 | 42750 | 124 |
| 611 | 20231108 | 102100 | 2305791050 | 42800 | 42800 | 42850 | 42750 | 274 |
| 612 | 20231108 | 102000 | 2294063000 | 42850 | 42850 | 42850 | 42750 | 156 |
| 613 | 20231108 | 101900 | 2287386650 | 42800 | 42800 | 42800 | 42750 | 133 |
| 614 | 20231108 | 101800 | 2281695100 | 42750 | 42750 | 42750 | 42700 | 71 |
| 615 | 20231108 | 101700 | 2278659950 | 42700 | 42700 | 42800 | 42700 | 357 |
| 616 | 20231108 | 101600 | 2263409850 | 42700 | 42800 | 42800 | 42700 | 409 |
| 617 | 20231108 | 101500 | 2245933550 | 42800 | 42750 | 42800 | 42700 | 85 |
| 618 | 20231108 | 101400 | 2242297300 | 42800 | 42700 | 42800 | 42700 | 188 |
| 619 | 20231108 | 101300 | 2234264400 | 42700 | 42700 | 42750 | 42700 | 56 |
| 620 | 20231108 | 101200 | 2231872150 | 42700 | 42700 | 42800 | 42700 | 205 |
| 621 | 20231108 | 101100 | 2223109500 | 42800 | 42700 | 42800 | 42700 | 174 |
| 622 | 20231108 | 101000 | 2215671450 | 42700 | 42700 | 42850 | 42700 | 661 |
| 623 | 20231108 | 100900 | 2187436600 | 42700 | 42700 | 42800 | 42700 | 304 |
| 624 | 20231108 | 100800 | 2174441250 | 42700 | 42700 | 42750 | 42700 | 192 |
| 625 | 20231108 | 100700 | 2166239300 | 42750 | 42800 | 42800 | 42750 | 218 |
| 626 | 20231108 | 100600 | 2156916500 | 42750 | 42850 | 42850 | 42750 | 482 |
| 627 | 20231108 | 100500 | 2136287800 | 42850 | 42900 | 42900 | 42800 | 142 |
| 628 | 20231108 | 100400 | 2130205550 | 42900 | 42900 | 42900 | 42800 | 143 |
| 629 | 20231108 | 100300 | 2124079000 | 42900 | 42850 | 42900 | 42800 | 294 |
| 630 | 20231108 | 100200 | 2111491200 | 42850 | 42850 | 42850 | 42800 | 150 |
| 631 | 20231108 | 100100 | 2105067000 | 42850 | 42900 | 42900 | 42850 | 244 |
| 632 | 20231108 | 100000 | 2094608050 | 42850 | 42950 | 42950 | 42850 | 110 |
| 633 | 20231108 | 095900 | 2089890950 | 42950 | 42900 | 42950 | 42850 | 407 |
| 634 | 20231108 | 095800 | 2072427900 | 42850 | 42900 | 42900 | 42850 | 140 |
| 635 | 20231108 | 095700 | 2066424800 | 42850 | 42850 | 42900 | 42850 | 343 |
| 636 | 20231108 | 095600 | 2051719500 | 42850 | 42800 | 42850 | 42750 | 198 |
| 637 | 20231108 | 095500 | 2043247600 | 42800 | 42800 | 42800 | 42750 | 56 |
| 638 | 20231108 | 095400 | 2040851400 | 42750 | 42800 | 42800 | 42750 | 486 |
| 639 | 20231108 | 095300 | 2020054700 | 42750 | 42750 | 42750 | 42750 | 86 |
| 640 | 20231108 | 095200 | 2016378200 | 42800 | 42700 | 42800 | 42700 | 113 |
| 641 | 20231108 | 095100 | 2011544850 | 42700 | 42700 | 42750 | 42700 | 96 |
| 642 | 20231108 | 095000 | 2007441800 | 42750 | 42700 | 42750 | 42700 | 270 |
| 643 | 20231108 | 094900 | 1995912050 | 42700 | 42700 | 42750 | 42700 | 290 |
| 644 | 20231108 | 094800 | 1983527850 | 42700 | 42700 | 42750 | 42700 | 142 |
| 645 | 20231108 | 094700 | 1977464250 | 42750 | 42700 | 42750 | 42700 | 97 |
| 646 | 20231108 | 094600 | 1973319750 | 42750 | 42700 | 42800 | 42650 | 343 |
| 647 | 20231108 | 094500 | 1958662750 | 42700 | 42750 | 42800 | 42650 | 169 |
| 648 | 20231108 | 094400 | 1951440250 | 42700 | 42750 | 42750 | 42700 | 326 |
| 649 | 20231108 | 094300 | 1937517700 | 42750 | 42700 | 42750 | 42700 | 439 |
| 650 | 20231108 | 094200 | 1918771650 | 42750 | 42750 | 42850 | 42750 | 326 |
| 651 | 20231108 | 094100 | 1904820100 | 42750 | 42650 | 42800 | 42600 | 547 |
| 652 | 20231108 | 094000 | 1881496050 | 42600 | 42650 | 42700 | 42600 | 685 |
| 653 | 20231108 | 093900 | 1852287350 | 42650 | 42850 | 42850 | 42650 | 1039 |
| 654 | 20231108 | 093800 | 1807858550 | 42850 | 43000 | 43000 | 42850 | 3218 |
| 655 | 20231108 | 093700 | 1669689150 | 43000 | 43050 | 43050 | 43000 | 162 |
| 656 | 20231108 | 093600 | 1662722500 | 43050 | 43000 | 43050 | 43000 | 646 |
| 657 | 20231108 | 093500 | 1634939500 | 43000 | 43100 | 43100 | 43000 | 531 |
| 658 | 20231108 | 093400 | 1612093550 | 43050 | 43050 | 43100 | 43000 | 129 |
| 659 | 20231108 | 093300 | 1606540600 | 43000 | 43100 | 43150 | 43000 | 1446 |
| 660 | 20231108 | 093200 | 1544243350 | 43100 | 43050 | 43100 | 43050 | 950 |
| 661 | 20231108 | 093100 | 1503300250 | 43050 | 43000 | 43100 | 43000 | 795 |
| 662 | 20231108 | 093000 | 1469080100 | 43000 | 43050 | 43050 | 43000 | 330 |
| 663 | 20231108 | 092900 | 1454886150 | 43000 | 43050 | 43050 | 43000 | 950 |
| 664 | 20231108 | 092800 | 1414014700 | 43050 | 43000 | 43100 | 42950 | 1124 |
| 665 | 20231108 | 092700 | 1365641300 | 43050 | 42850 | 43050 | 42850 | 6149 |
| 666 | 20231108 | 092600 | 1101491800 | 42800 | 42750 | 42900 | 42750 | 558 |
| 667 | 20231108 | 092500 | 1077581450 | 42750 | 42750 | 42850 | 42700 | 3428 |
| 668 | 20231108 | 092400 | 930853900 | 42700 | 42700 | 42750 | 42650 | 198 |
| 669 | 20231108 | 092300 | 922400950 | 42700 | 42700 | 42700 | 42650 | 597 |
| 670 | 20231108 | 092200 | 896909100 | 42750 | 42700 | 42750 | 42650 | 406 |
| 671 | 20231108 | 092100 | 879577200 | 42700 | 42750 | 42750 | 42700 | 92 |
| 672 | 20231108 | 092000 | 875647900 | 42750 | 42650 | 42750 | 42600 | 47 |
| 673 | 20231108 | 091900 | 873641400 | 42650 | 42650 | 42700 | 42550 | 192 |
| 674 | 20231108 | 091800 | 865454550 | 42550 | 42500 | 42750 | 42500 | 119 |
| 675 | 20231108 | 091700 | 860375600 | 42750 | 42750 | 42800 | 42450 | 1313 |
| 676 | 20231108 | 091600 | 804270150 | 42750 | 42450 | 42750 | 42450 | 1375 |
| 677 | 20231108 | 091500 | 745597750 | 42400 | 42550 | 42550 | 42400 | 680 |
| 678 | 20231108 | 091400 | 716722650 | 42550 | 42600 | 42650 | 42550 | 562 |
| 679 | 20231108 | 091300 | 692796300 | 42600 | 42600 | 42600 | 42550 | 404 |
| 680 | 20231108 | 091200 | 675595250 | 42600 | 42600 | 42600 | 42550 | 43 |
| 681 | 20231108 | 091100 | 673764800 | 42600 | 42700 | 42700 | 42600 | 1028 |
| 682 | 20231108 | 091000 | 629928500 | 42750 | 42750 | 42750 | 42700 | 242 |
| 683 | 20231108 | 090900 | 619594050 | 42700 | 42700 | 42750 | 42700 | 380 |
| 684 | 20231108 | 090800 | 603356700 | 42700 | 42700 | 42750 | 42700 | 327 |
| 685 | 20231108 | 090700 | 589387000 | 42700 | 42750 | 42800 | 42700 | 841 |
| 686 | 20231108 | 090600 | 553417950 | 42800 | 42700 | 42800 | 42700 | 4500 |
| 687 | 20231108 | 090500 | 361046750 | 42700 | 42650 | 42700 | 42650 | 777 |
| 688 | 20231108 | 090400 | 327877050 | 42600 | 42600 | 42600 | 42600 | 37 |
| 689 | 20231108 | 090300 | 326300850 | 42700 | 42550 | 42700 | 42500 | 1947 |
| 690 | 20231108 | 090200 | 243428450 | 42550 | 42700 | 42750 | 42550 | 1876 |
| 691 | 20231108 | 090100 | 163373150 | 42700 | 42650 | 42750 | 42600 | 1531 |
| 692 | 20231108 | 090000 | 97982150 | 42650 | 42600 | 42650 | 42550 | 2300 |