38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 203500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 3 | 20231108 | 203400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20231108 | 203300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20231108 | 203200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20231108 | 203100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20231108 | 203000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20231108 | 202900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20231108 | 202800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20231108 | 202700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20231108 | 202600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20231108 | 202500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20231108 | 202400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20231108 | 202300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20231108 | 202200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20231108 | 202100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20231108 | 202000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20231108 | 201900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20231108 | 201800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20231108 | 201700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20231108 | 201600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20231108 | 201500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20231108 | 201400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20231108 | 201300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20231108 | 201200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20231108 | 201100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20231108 | 201000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20231108 | 200900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20231108 | 200800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20231108 | 200700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20231108 | 200600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20231108 | 200500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 33 | 20231108 | 200400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20231108 | 200300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20231108 | 200200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20231108 | 200100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20231108 | 200000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20231108 | 195900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20231108 | 195800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20231108 | 195700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20231108 | 195600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20231108 | 195500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20231108 | 195400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20231108 | 195300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20231108 | 195200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20231108 | 195100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20231108 | 195000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20231108 | 194900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20231108 | 194800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20231108 | 194700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20231108 | 194600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20231108 | 194500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20231108 | 194400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20231108 | 194300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20231108 | 194200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20231108 | 194100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20231108 | 194000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20231108 | 193900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20231108 | 193800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20231108 | 193700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20231108 | 193600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20231108 | 193500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 63 | 20231108 | 193400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20231108 | 193300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20231108 | 193200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20231108 | 193100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20231108 | 193000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20231108 | 192900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20231108 | 192800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20231108 | 192700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20231108 | 192600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20231108 | 192500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20231108 | 192400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20231108 | 192300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20231108 | 192200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20231108 | 192100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20231108 | 192000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20231108 | 191900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20231108 | 191800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20231108 | 191700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20231108 | 191600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20231108 | 191500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20231108 | 191400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20231108 | 191300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20231108 | 191200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20231108 | 191100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20231108 | 191000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20231108 | 190900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20231108 | 190800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20231108 | 190700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20231108 | 190600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20231108 | 190500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 93 | 20231108 | 190400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20231108 | 190300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20231108 | 190200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20231108 | 190100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20231108 | 190000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20231108 | 185900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20231108 | 185800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20231108 | 185700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20231108 | 185600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20231108 | 185500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20231108 | 185400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20231108 | 185300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20231108 | 185200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20231108 | 185100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20231108 | 185000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20231108 | 184900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20231108 | 184800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20231108 | 184700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20231108 | 184600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20231108 | 184500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20231108 | 184400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20231108 | 184300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20231108 | 184200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20231108 | 184100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20231108 | 184000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20231108 | 183900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20231108 | 183800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20231108 | 183700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20231108 | 183600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20231108 | 183500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 123 | 20231108 | 183400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20231108 | 183300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20231108 | 183200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20231108 | 183100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20231108 | 183000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20231108 | 182900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20231108 | 182800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20231108 | 182700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20231108 | 182600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20231108 | 182500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20231108 | 182400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20231108 | 182300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20231108 | 182200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20231108 | 182100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20231108 | 182000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20231108 | 181900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20231108 | 181800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20231108 | 181700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20231108 | 181600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20231108 | 181500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20231108 | 181400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20231108 | 181300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20231108 | 181200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20231108 | 181100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20231108 | 181000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20231108 | 180900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20231108 | 180800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20231108 | 180700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20231108 | 180600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20231108 | 180500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 153 | 20231108 | 180400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20231108 | 180300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20231108 | 180200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20231108 | 180100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20231108 | 180000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20231108 | 175900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20231108 | 175800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20231108 | 175700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20231108 | 175600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20231108 | 175500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20231108 | 175400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20231108 | 175300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20231108 | 175200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20231108 | 175100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20231108 | 175000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20231108 | 174900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20231108 | 174800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20231108 | 174700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20231108 | 174600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20231108 | 174500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20231108 | 174400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20231108 | 174300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20231108 | 174200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20231108 | 174100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20231108 | 174000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20231108 | 173900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20231108 | 173800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20231108 | 173700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20231108 | 173600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20231108 | 173500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 183 | 20231108 | 173400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20231108 | 173300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20231108 | 173200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20231108 | 173100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20231108 | 173000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20231108 | 172900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20231108 | 172800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20231108 | 172700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20231108 | 172600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20231108 | 172500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20231108 | 172400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20231108 | 172300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20231108 | 172200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20231108 | 172100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20231108 | 172000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20231108 | 171900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20231108 | 171800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20231108 | 171700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20231108 | 171600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20231108 | 171500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20231108 | 171400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20231108 | 171300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20231108 | 171200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20231108 | 171100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20231108 | 171000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20231108 | 170900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20231108 | 170800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20231108 | 170700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20231108 | 170600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20231108 | 170500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 213 | 20231108 | 170400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20231108 | 170300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20231108 | 170200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20231108 | 170100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20231108 | 170000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20231108 | 165900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20231108 | 165800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20231108 | 165700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20231108 | 165600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20231108 | 165500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20231108 | 165400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20231108 | 165300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20231108 | 165200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20231108 | 165100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20231108 | 165000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20231108 | 164900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20231108 | 164800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20231108 | 164700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20231108 | 164600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20231108 | 164500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20231108 | 164400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20231108 | 164300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20231108 | 164200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20231108 | 164100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20231108 | 164000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20231108 | 163900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20231108 | 163800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20231108 | 163700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20231108 | 163600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20231108 | 163500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 243 | 20231108 | 163400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20231108 | 163300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20231108 | 163200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20231108 | 163100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20231108 | 163000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20231108 | 162900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20231108 | 162800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20231108 | 162700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20231108 | 162600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20231108 | 162500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20231108 | 162400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20231108 | 162300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20231108 | 162200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20231108 | 162100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20231108 | 162000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20231108 | 161900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20231108 | 161800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20231108 | 161700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20231108 | 161600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20231108 | 161500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20231108 | 161400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20231108 | 161300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20231108 | 161200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20231108 | 161100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20231108 | 161000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20231108 | 160900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20231108 | 160800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20231108 | 160700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20231108 | 160600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20231108 | 160500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 273 | 20231108 | 160400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20231108 | 160300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20231108 | 160200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20231108 | 160100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20231108 | 160000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20231108 | 155900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 279 | 20231108 | 155800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 280 | 20231108 | 155700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 281 | 20231108 | 155600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 282 | 20231108 | 155500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 283 | 20231108 | 155400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 284 | 20231108 | 155300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 285 | 20231108 | 155200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 286 | 20231108 | 155100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 287 | 20231108 | 155000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 288 | 20231108 | 154900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 289 | 20231108 | 154800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 290 | 20231108 | 154700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 291 | 20231108 | 154600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 292 | 20231108 | 154500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 293 | 20231108 | 154400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 294 | 20231108 | 154300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 295 | 20231108 | 154200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 296 | 20231108 | 154100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 297 | 20231108 | 154000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 298 | 20231108 | 153900 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 299 | 20231108 | 153800 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 300 | 20231108 | 153700 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 301 | 20231108 | 153600 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 302 | 20231108 | 153500 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 303 | 20231108 | 153400 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 304 | 20231108 | 153300 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 305 | 20231108 | 153200 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 306 | 20231108 | 153100 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 0 |
| 307 | 20231108 | 153000 | 20398334750 | 46450 | 46450 | 46450 | 46450 | 1525 |
| 308 | 20231108 | 152900 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 309 | 20231108 | 152800 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 310 | 20231108 | 152700 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 311 | 20231108 | 152600 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 312 | 20231108 | 152500 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 313 | 20231108 | 152400 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 314 | 20231108 | 152300 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 315 | 20231108 | 152200 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 316 | 20231108 | 152100 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 317 | 20231108 | 152000 | 20327498500 | 46450 | 46450 | 46450 | 46450 | 0 |
| 318 | 20231108 | 151900 | 20327498500 | 46450 | 46400 | 46450 | 46400 | 242 |
| 319 | 20231108 | 151800 | 20316260450 | 46450 | 46450 | 46450 | 46400 | 182 |
| 320 | 20231108 | 151700 | 20307810050 | 46450 | 46500 | 46500 | 46400 | 422 |
| 321 | 20231108 | 151600 | 20288207250 | 46500 | 46500 | 46500 | 46450 | 635 |
| 322 | 20231108 | 151500 | 20258691800 | 46450 | 46500 | 46500 | 46450 | 728 |
| 323 | 20231108 | 151400 | 20224844100 | 46500 | 46500 | 46550 | 46450 | 797 |
| 324 | 20231108 | 151300 | 20187794450 | 46500 | 46650 | 46700 | 46500 | 1015 |
| 325 | 20231108 | 151200 | 20140535400 | 46650 | 46600 | 46700 | 46600 | 728 |
| 326 | 20231108 | 151100 | 20106569350 | 46550 | 46600 | 46650 | 46550 | 830 |
| 327 | 20231108 | 151000 | 20067896200 | 46550 | 46600 | 46600 | 46550 | 751 |
| 328 | 20231108 | 150900 | 20032912650 | 46600 | 46550 | 46650 | 46550 | 711 |
| 329 | 20231108 | 150800 | 19999782450 | 46500 | 46450 | 46550 | 46450 | 732 |
| 330 | 20231108 | 150700 | 19965715800 | 46450 | 46350 | 46500 | 46300 | 849 |
| 331 | 20231108 | 150600 | 19926286350 | 46250 | 46250 | 46350 | 46250 | 772 |
| 332 | 20231108 | 150500 | 19890551000 | 46250 | 46300 | 46300 | 46250 | 354 |
| 333 | 20231108 | 150400 | 19874170400 | 46250 | 46250 | 46300 | 46250 | 256 |
| 334 | 20231108 | 150300 | 19862323950 | 46250 | 46200 | 46250 | 46150 | 533 |
| 335 | 20231108 | 150200 | 19837692500 | 46200 | 46250 | 46250 | 46150 | 139 |
| 336 | 20231108 | 150100 | 19831271000 | 46200 | 46200 | 46250 | 46200 | 146 |
| 337 | 20231108 | 150000 | 19824525400 | 46150 | 46250 | 46300 | 46100 | 404 |
| 338 | 20231108 | 145900 | 19805856800 | 46300 | 46250 | 46350 | 46250 | 598 |
| 339 | 20231108 | 145800 | 19778160200 | 46250 | 46350 | 46400 | 46250 | 479 |
| 340 | 20231108 | 145700 | 19755965900 | 46350 | 46350 | 46400 | 46300 | 183 |
| 341 | 20231108 | 145600 | 19747478000 | 46400 | 46350 | 46400 | 46300 | 518 |
| 342 | 20231108 | 145500 | 19723467900 | 46400 | 46400 | 46400 | 46350 | 521 |
| 343 | 20231108 | 145400 | 19699301350 | 46400 | 46400 | 46400 | 46300 | 295 |
| 344 | 20231108 | 145300 | 19685620700 | 46350 | 46350 | 46400 | 46300 | 639 |
| 345 | 20231108 | 145200 | 19655997500 | 46300 | 46350 | 46350 | 46300 | 543 |
| 346 | 20231108 | 145100 | 19630846450 | 46300 | 46250 | 46350 | 46200 | 2275 |
| 347 | 20231108 | 145000 | 19525598550 | 46250 | 46200 | 46300 | 46200 | 1114 |
| 348 | 20231108 | 144900 | 19474081700 | 46200 | 46200 | 46250 | 46150 | 319 |
| 349 | 20231108 | 144800 | 19459341900 | 46250 | 46200 | 46250 | 46150 | 556 |
| 350 | 20231108 | 144700 | 19433643000 | 46200 | 46200 | 46250 | 46150 | 1382 |
| 351 | 20231108 | 144600 | 19369790850 | 46200 | 46250 | 46250 | 46150 | 448 |
| 352 | 20231108 | 144500 | 19349095650 | 46200 | 46200 | 46250 | 46200 | 687 |
| 353 | 20231108 | 144400 | 19317338150 | 46200 | 46300 | 46300 | 46200 | 817 |
| 354 | 20231108 | 144300 | 19279582900 | 46250 | 46250 | 46300 | 46200 | 502 |
| 355 | 20231108 | 144200 | 19256357350 | 46250 | 46250 | 46300 | 46200 | 1234 |
| 356 | 20231108 | 144100 | 19199269750 | 46250 | 46350 | 46400 | 46250 | 1112 |
| 357 | 20231108 | 144000 | 19147772300 | 46350 | 46300 | 46350 | 46300 | 324 |
| 358 | 20231108 | 143900 | 19132757400 | 46250 | 46450 | 46450 | 46250 | 1240 |
| 359 | 20231108 | 143800 | 19075256600 | 46450 | 46450 | 46550 | 46400 | 550 |
| 360 | 20231108 | 143700 | 19049699950 | 46550 | 46300 | 46550 | 46300 | 1042 |
| 361 | 20231108 | 143600 | 19001311950 | 46350 | 46400 | 46400 | 46300 | 264 |
| 362 | 20231108 | 143500 | 18989074950 | 46350 | 46450 | 46450 | 46300 | 356 |
| 363 | 20231108 | 143400 | 18972560150 | 46400 | 46450 | 46450 | 46350 | 462 |
| 364 | 20231108 | 143300 | 18951110050 | 46400 | 46350 | 46450 | 46300 | 112 |
| 365 | 20231108 | 143200 | 18945914150 | 46350 | 46300 | 46500 | 46300 | 1246 |
| 366 | 20231108 | 143100 | 18888085050 | 46300 | 46400 | 46400 | 46300 | 440 |
| 367 | 20231108 | 143000 | 18867680250 | 46350 | 46350 | 46400 | 46300 | 265 |
| 368 | 20231108 | 142900 | 18855395800 | 46350 | 46350 | 46400 | 46300 | 643 |
| 369 | 20231108 | 142800 | 18825582900 | 46300 | 46450 | 46450 | 46300 | 350 |
| 370 | 20231108 | 142700 | 18809342100 | 46400 | 46450 | 46450 | 46350 | 883 |
| 371 | 20231108 | 142600 | 18768343650 | 46350 | 46300 | 46450 | 46300 | 1208 |
| 372 | 20231108 | 142500 | 18712284150 | 46300 | 46450 | 46450 | 46300 | 922 |
| 373 | 20231108 | 142400 | 18669492150 | 46450 | 46500 | 46500 | 46450 | 446 |
| 374 | 20231108 | 142300 | 18648757600 | 46450 | 46550 | 46600 | 46450 | 506 |
| 375 | 20231108 | 142200 | 18625204800 | 46550 | 46600 | 46650 | 46550 | 1085 |
| 376 | 20231108 | 142100 | 18574622400 | 46550 | 46550 | 46600 | 46500 | 719 |
| 377 | 20231108 | 142000 | 18541139200 | 46550 | 46600 | 46650 | 46550 | 429 |
| 378 | 20231108 | 141900 | 18521152950 | 46600 | 46600 | 46600 | 46500 | 345 |
| 379 | 20231108 | 141800 | 18505087300 | 46550 | 46600 | 46650 | 46500 | 1441 |
| 380 | 20231108 | 141700 | 18437968050 | 46600 | 46600 | 46700 | 46600 | 608 |
| 381 | 20231108 | 141600 | 18409593300 | 46650 | 46700 | 46700 | 46600 | 560 |
| 382 | 20231108 | 141500 | 18383475950 | 46700 | 46650 | 46700 | 46600 | 546 |
| 383 | 20231108 | 141400 | 18358008350 | 46650 | 46700 | 46750 | 46650 | 656 |
| 384 | 20231108 | 141300 | 18327374000 | 46700 | 46750 | 46750 | 46650 | 383 |
| 385 | 20231108 | 141200 | 18309479100 | 46700 | 46650 | 46750 | 46650 | 914 |
| 386 | 20231108 | 141100 | 18266776150 | 46600 | 46650 | 46700 | 46600 | 571 |
| 387 | 20231108 | 141000 | 18240131300 | 46700 | 46700 | 46750 | 46650 | 452 |
| 388 | 20231108 | 140900 | 18219017050 | 46700 | 46650 | 46700 | 46650 | 382 |
| 389 | 20231108 | 140800 | 18201182350 | 46700 | 46600 | 46700 | 46550 | 407 |
| 390 | 20231108 | 140700 | 18182195700 | 46600 | 46550 | 46700 | 46550 | 875 |
| 391 | 20231108 | 140600 | 18141374600 | 46600 | 46550 | 46600 | 46550 | 334 |
| 392 | 20231108 | 140500 | 18125813000 | 46550 | 46550 | 46600 | 46450 | 2818 |
| 393 | 20231108 | 140400 | 17994692300 | 46550 | 46650 | 46700 | 46550 | 1255 |
| 394 | 20231108 | 140300 | 17936181550 | 46700 | 46700 | 46700 | 46650 | 287 |
| 395 | 20231108 | 140200 | 17922781900 | 46700 | 46800 | 46800 | 46650 | 1179 |
| 396 | 20231108 | 140100 | 17867642000 | 46750 | 46750 | 46800 | 46750 | 389 |
| 397 | 20231108 | 140000 | 17849442750 | 46700 | 46700 | 46750 | 46650 | 321 |
| 398 | 20231108 | 135900 | 17834454800 | 46700 | 46750 | 46800 | 46700 | 522 |
| 399 | 20231108 | 135800 | 17810060450 | 46800 | 46750 | 46800 | 46650 | 366 |
| 400 | 20231108 | 135700 | 17792948800 | 46700 | 46700 | 46750 | 46700 | 723 |
| 401 | 20231108 | 135600 | 17759155350 | 46750 | 46700 | 46750 | 46650 | 381 |
| 402 | 20231108 | 135500 | 17741360700 | 46650 | 46700 | 46750 | 46650 | 356 |
| 403 | 20231108 | 135400 | 17724733950 | 46750 | 46750 | 46800 | 46700 | 361 |
| 404 | 20231108 | 135300 | 17707854900 | 46750 | 46800 | 46800 | 46700 | 557 |
| 405 | 20231108 | 135200 | 17681794950 | 46750 | 46750 | 46800 | 46650 | 1102 |
| 406 | 20231108 | 135100 | 17630281000 | 46700 | 46750 | 46750 | 46650 | 198 |
| 407 | 20231108 | 135000 | 17621035100 | 46750 | 46700 | 46750 | 46650 | 462 |
| 408 | 20231108 | 134900 | 17599456150 | 46650 | 46700 | 46700 | 46650 | 209 |
| 409 | 20231108 | 134800 | 17589701200 | 46700 | 46650 | 46750 | 46650 | 608 |
| 410 | 20231108 | 134700 | 17561314550 | 46700 | 46650 | 46750 | 46650 | 553 |
| 411 | 20231108 | 134600 | 17535473300 | 46700 | 46700 | 46750 | 46650 | 353 |
| 412 | 20231108 | 134500 | 17518988900 | 46750 | 46750 | 46800 | 46650 | 887 |
| 413 | 20231108 | 134400 | 17477520400 | 46750 | 46800 | 46800 | 46750 | 162 |
| 414 | 20231108 | 134300 | 17469941450 | 46750 | 46750 | 46800 | 46700 | 328 |
| 415 | 20231108 | 134200 | 17454608050 | 46750 | 46750 | 46800 | 46650 | 963 |
| 416 | 20231108 | 134100 | 17409552050 | 46800 | 46800 | 46800 | 46700 | 329 |
| 417 | 20231108 | 134000 | 17394177300 | 46750 | 46700 | 46800 | 46700 | 280 |
| 418 | 20231108 | 133900 | 17381075050 | 46750 | 46650 | 46800 | 46600 | 567 |
| 419 | 20231108 | 133800 | 17354600000 | 46700 | 46750 | 46800 | 46600 | 750 |
| 420 | 20231108 | 133700 | 17319572600 | 46750 | 46700 | 46850 | 46700 | 794 |
| 421 | 20231108 | 133600 | 17282413100 | 46700 | 46750 | 46800 | 46700 | 370 |
| 422 | 20231108 | 133500 | 17265108350 | 46800 | 46700 | 46800 | 46700 | 578 |
| 423 | 20231108 | 133400 | 17238080100 | 46700 | 46700 | 46750 | 46650 | 530 |
| 424 | 20231108 | 133300 | 17213320750 | 46750 | 46900 | 46900 | 46700 | 382 |
| 425 | 20231108 | 133200 | 17195458250 | 46850 | 46850 | 46950 | 46750 | 1022 |
| 426 | 20231108 | 133100 | 17147520350 | 46850 | 46850 | 46900 | 46800 | 329 |
| 427 | 20231108 | 133000 | 17132107450 | 46850 | 46800 | 46850 | 46800 | 364 |
| 428 | 20231108 | 132900 | 17115063150 | 46800 | 46850 | 46850 | 46750 | 1278 |
| 429 | 20231108 | 132800 | 17055256250 | 46800 | 46850 | 46900 | 46800 | 320 |
| 430 | 20231108 | 132700 | 17040265600 | 46800 | 46800 | 46950 | 46800 | 682 |
| 431 | 20231108 | 132600 | 17008275150 | 46850 | 46850 | 46900 | 46800 | 563 |
| 432 | 20231108 | 132500 | 16981905850 | 46900 | 46850 | 46950 | 46800 | 470 |
| 433 | 20231108 | 132400 | 16959884400 | 46850 | 46900 | 46900 | 46800 | 376 |
| 434 | 20231108 | 132300 | 16942268350 | 46850 | 46900 | 46900 | 46800 | 88 |
| 435 | 20231108 | 132200 | 16938144000 | 46900 | 46800 | 47000 | 46800 | 993 |
| 436 | 20231108 | 132100 | 16891528300 | 46800 | 46800 | 46900 | 46800 | 311 |
| 437 | 20231108 | 132000 | 16876961000 | 46850 | 47000 | 47000 | 46800 | 258 |
| 438 | 20231108 | 131900 | 16864842100 | 47000 | 46950 | 47000 | 46850 | 306 |
| 439 | 20231108 | 131800 | 16850476650 | 46950 | 46900 | 46950 | 46850 | 423 |
| 440 | 20231108 | 131700 | 16830637950 | 46950 | 46900 | 47000 | 46900 | 642 |
| 441 | 20231108 | 131600 | 16800480950 | 46900 | 46900 | 46950 | 46850 | 228 |
| 442 | 20231108 | 131500 | 16789781650 | 46850 | 46950 | 46950 | 46850 | 355 |
| 443 | 20231108 | 131400 | 16773129200 | 46850 | 46900 | 46950 | 46850 | 255 |
| 444 | 20231108 | 131300 | 16761163300 | 46900 | 46900 | 46950 | 46800 | 349 |
| 445 | 20231108 | 131200 | 16744794050 | 46950 | 46850 | 46950 | 46850 | 1032 |
| 446 | 20231108 | 131100 | 16696368250 | 46800 | 46900 | 46900 | 46800 | 227 |
| 447 | 20231108 | 131000 | 16685737100 | 46850 | 46800 | 46900 | 46800 | 317 |
| 448 | 20231108 | 130900 | 16670886050 | 46800 | 46800 | 46900 | 46800 | 216 |
| 449 | 20231108 | 130800 | 16660760600 | 46750 | 46800 | 46900 | 46750 | 280 |
| 450 | 20231108 | 130700 | 16647641850 | 46800 | 46800 | 46900 | 46800 | 701 |
| 451 | 20231108 | 130600 | 16614803350 | 46750 | 46800 | 46850 | 46700 | 147 |
| 452 | 20231108 | 130500 | 16607930600 | 46850 | 46750 | 46850 | 46750 | 557 |
| 453 | 20231108 | 130400 | 16581871750 | 46750 | 46850 | 46900 | 46700 | 1381 |
| 454 | 20231108 | 130300 | 16517242250 | 46850 | 47000 | 47100 | 46850 | 832 |
| 455 | 20231108 | 130200 | 16478193300 | 47100 | 46950 | 47100 | 46900 | 674 |
| 456 | 20231108 | 130100 | 16446509650 | 46950 | 46900 | 47000 | 46900 | 438 |
| 457 | 20231108 | 130000 | 16425941700 | 46900 | 47000 | 47000 | 46900 | 299 |
| 458 | 20231108 | 125900 | 16411900950 | 46950 | 47000 | 47100 | 46950 | 448 |
| 459 | 20231108 | 125800 | 16390833850 | 47000 | 47000 | 47000 | 46950 | 481 |
| 460 | 20231108 | 125700 | 16368234250 | 46950 | 47000 | 47200 | 46950 | 903 |
| 461 | 20231108 | 125600 | 16325722300 | 47000 | 47000 | 47100 | 46950 | 1162 |
| 462 | 20231108 | 125500 | 16271077250 | 47000 | 47050 | 47050 | 46950 | 636 |
| 463 | 20231108 | 125400 | 16241191650 | 47000 | 47100 | 47100 | 47000 | 599 |
| 464 | 20231108 | 125300 | 16213015700 | 47100 | 47100 | 47150 | 47050 | 265 |
| 465 | 20231108 | 125200 | 16200538350 | 47150 | 47100 | 47200 | 47000 | 1310 |
| 466 | 20231108 | 125100 | 16138802350 | 47050 | 47050 | 47100 | 47000 | 436 |
| 467 | 20231108 | 125000 | 16118280000 | 47100 | 47100 | 47200 | 47100 | 290 |
| 468 | 20231108 | 124900 | 16104608600 | 47100 | 47200 | 47200 | 47100 | 312 |
| 469 | 20231108 | 124800 | 16089893950 | 47200 | 47100 | 47200 | 47100 | 474 |
| 470 | 20231108 | 124700 | 16067524200 | 47100 | 47100 | 47200 | 47100 | 725 |
| 471 | 20231108 | 124600 | 16033348750 | 47100 | 47050 | 47100 | 47050 | 476 |
| 472 | 20231108 | 124500 | 16010936600 | 47100 | 47050 | 47100 | 47050 | 537 |
| 473 | 20231108 | 124400 | 15985647350 | 47050 | 47050 | 47100 | 47000 | 127 |
| 474 | 20231108 | 124300 | 15979670950 | 47100 | 47200 | 47200 | 47000 | 806 |
| 475 | 20231108 | 124200 | 15941706200 | 47150 | 47050 | 47250 | 47000 | 2472 |
| 476 | 20231108 | 124100 | 15825072200 | 47050 | 46950 | 47100 | 46950 | 387 |
| 477 | 20231108 | 124000 | 15806863450 | 46950 | 46850 | 47100 | 46800 | 10859 |
| 478 | 20231108 | 123900 | 15296398250 | 46800 | 46800 | 46900 | 46800 | 527 |
| 479 | 20231108 | 123800 | 15271718900 | 46850 | 46850 | 46900 | 46800 | 598 |
| 480 | 20231108 | 123700 | 15243709050 | 46850 | 46800 | 46950 | 46800 | 646 |
| 481 | 20231108 | 123600 | 15213421050 | 46850 | 46850 | 46850 | 46800 | 318 |
| 482 | 20231108 | 123500 | 15198524300 | 46900 | 46800 | 46900 | 46750 | 416 |
| 483 | 20231108 | 123400 | 15179041950 | 46800 | 46850 | 46900 | 46800 | 328 |
| 484 | 20231108 | 123300 | 15163669000 | 46850 | 46900 | 46950 | 46750 | 370 |
| 485 | 20231108 | 123200 | 15146327750 | 46900 | 46850 | 46950 | 46800 | 812 |
| 486 | 20231108 | 123100 | 15108262900 | 46800 | 46850 | 46900 | 46750 | 701 |
| 487 | 20231108 | 123000 | 15075441050 | 46900 | 46850 | 46900 | 46800 | 360 |
| 488 | 20231108 | 122900 | 15058579300 | 46850 | 46850 | 46900 | 46800 | 165 |
| 489 | 20231108 | 122800 | 15050849550 | 46850 | 46900 | 46900 | 46800 | 504 |
| 490 | 20231108 | 122700 | 15027228750 | 46850 | 46950 | 47000 | 46850 | 668 |
| 491 | 20231108 | 122600 | 14995880750 | 46950 | 47000 | 47000 | 46900 | 350 |
| 492 | 20231108 | 122500 | 14979451000 | 46950 | 46900 | 46950 | 46900 | 250 |
| 493 | 20231108 | 122400 | 14967716950 | 46900 | 46900 | 46950 | 46850 | 455 |
| 494 | 20231108 | 122300 | 14946374850 | 46900 | 46900 | 46950 | 46850 | 272 |
| 495 | 20231108 | 122200 | 14933610200 | 46900 | 46900 | 47000 | 46850 | 870 |
| 496 | 20231108 | 122100 | 14892779700 | 46900 | 46900 | 46950 | 46700 | 1129 |
| 497 | 20231108 | 122000 | 14839968650 | 46900 | 46950 | 46950 | 46850 | 824 |
| 498 | 20231108 | 121900 | 14801316050 | 46900 | 46900 | 47000 | 46900 | 321 |
| 499 | 20231108 | 121800 | 14786246900 | 46950 | 46900 | 47000 | 46900 | 525 |
| 500 | 20231108 | 121700 | 14761605950 | 46900 | 46950 | 47000 | 46850 | 782 |
| 501 | 20231108 | 121600 | 14724899100 | 46850 | 46900 | 46950 | 46800 | 639 |
| 502 | 20231108 | 121500 | 14694937050 | 46900 | 46900 | 46950 | 46900 | 592 |
| 503 | 20231108 | 121400 | 14667152100 | 46900 | 46900 | 46950 | 46850 | 145 |
| 504 | 20231108 | 121300 | 14660346700 | 46900 | 46900 | 46950 | 46850 | 244 |
| 505 | 20231108 | 121200 | 14648897000 | 46900 | 46850 | 46950 | 46850 | 1112 |
| 506 | 20231108 | 121100 | 14596712300 | 46850 | 46900 | 46900 | 46800 | 158 |
| 507 | 20231108 | 121000 | 14589308300 | 46850 | 46850 | 46950 | 46800 | 594 |
| 508 | 20231108 | 120900 | 14561456650 | 46850 | 46900 | 47000 | 46850 | 304 |
| 509 | 20231108 | 120800 | 14547190350 | 46950 | 46900 | 47000 | 46900 | 323 |
| 510 | 20231108 | 120700 | 14532026400 | 46900 | 46950 | 47000 | 46900 | 940 |
| 511 | 20231108 | 120600 | 14487862450 | 47000 | 47000 | 47000 | 46950 | 110 |
| 512 | 20231108 | 120500 | 14482694600 | 46950 | 46950 | 47000 | 46950 | 353 |
| 513 | 20231108 | 120400 | 14466115850 | 47000 | 47000 | 47000 | 46900 | 1416 |
| 514 | 20231108 | 120300 | 14399575550 | 46900 | 46950 | 47000 | 46900 | 218 |
| 515 | 20231108 | 120200 | 14389344900 | 46950 | 46950 | 47000 | 46900 | 1510 |
| 516 | 20231108 | 120100 | 14318453800 | 46900 | 46950 | 46950 | 46900 | 266 |
| 517 | 20231108 | 120000 | 14305972000 | 46950 | 46800 | 46950 | 46750 | 473 |
| 518 | 20231108 | 115900 | 14283808950 | 46850 | 46850 | 46900 | 46800 | 431 |
| 519 | 20231108 | 115800 | 14263614400 | 46850 | 46850 | 46900 | 46800 | 318 |
| 520 | 20231108 | 115700 | 14248710050 | 46850 | 46750 | 46900 | 46750 | 567 |
| 521 | 20231108 | 115600 | 14222132200 | 46750 | 46850 | 46850 | 46750 | 398 |
| 522 | 20231108 | 115500 | 14203497600 | 46800 | 46850 | 46850 | 46800 | 129 |
| 523 | 20231108 | 115400 | 14197457800 | 46800 | 46800 | 46850 | 46800 | 411 |
| 524 | 20231108 | 115300 | 14178208350 | 46800 | 46750 | 46850 | 46750 | 337 |
| 525 | 20231108 | 115200 | 14162431500 | 46850 | 46750 | 46900 | 46750 | 1024 |
| 526 | 20231108 | 115100 | 14114472600 | 46750 | 46700 | 46800 | 46700 | 219 |
| 527 | 20231108 | 115000 | 14104227200 | 46750 | 46700 | 46800 | 46700 | 301 |
| 528 | 20231108 | 114900 | 14090155700 | 46700 | 46750 | 46800 | 46700 | 580 |
| 529 | 20231108 | 114800 | 14063046050 | 46700 | 46600 | 46750 | 46600 | 170 |
| 530 | 20231108 | 114700 | 14055107450 | 46600 | 46650 | 46800 | 46600 | 828 |
| 531 | 20231108 | 114600 | 14016440550 | 46700 | 46650 | 46700 | 46600 | 431 |
| 532 | 20231108 | 114500 | 13996324750 | 46650 | 46700 | 46700 | 46600 | 255 |
| 533 | 20231108 | 114400 | 13984425650 | 46700 | 46650 | 46750 | 46650 | 348 |
| 534 | 20231108 | 114300 | 13968167100 | 46750 | 46650 | 46750 | 46650 | 270 |
| 535 | 20231108 | 114200 | 13955561200 | 46650 | 46650 | 46800 | 46600 | 994 |
| 536 | 20231108 | 114100 | 13909085050 | 46600 | 46550 | 46700 | 46550 | 338 |
| 537 | 20231108 | 114000 | 13893321650 | 46600 | 46600 | 46600 | 46550 | 575 |
| 538 | 20231108 | 113900 | 13866543250 | 46600 | 46700 | 46700 | 46550 | 683 |
| 539 | 20231108 | 113800 | 13834688600 | 46700 | 46700 | 46800 | 46600 | 420 |
| 540 | 20231108 | 113700 | 13815088350 | 46800 | 46600 | 46850 | 46600 | 677 |
| 541 | 20231108 | 113600 | 13783462500 | 46600 | 46650 | 46700 | 46600 | 749 |
| 542 | 20231108 | 113500 | 13748536350 | 46700 | 46700 | 46750 | 46650 | 429 |
| 543 | 20231108 | 113400 | 13728510850 | 46750 | 46700 | 46850 | 46650 | 754 |
| 544 | 20231108 | 113300 | 13693264150 | 46750 | 46850 | 46850 | 46700 | 351 |
| 545 | 20231108 | 113200 | 13676851300 | 46800 | 46700 | 46900 | 46700 | 887 |
| 546 | 20231108 | 113100 | 13635317350 | 46700 | 46700 | 46800 | 46700 | 419 |
| 547 | 20231108 | 113000 | 13615733500 | 46700 | 46750 | 46800 | 46700 | 307 |
| 548 | 20231108 | 112900 | 13601374750 | 46750 | 46850 | 46850 | 46700 | 294 |
| 549 | 20231108 | 112800 | 13587621000 | 46850 | 46900 | 46900 | 46700 | 607 |
| 550 | 20231108 | 112700 | 13559195200 | 46900 | 46800 | 46900 | 46750 | 636 |
| 551 | 20231108 | 112600 | 13529383850 | 46800 | 46750 | 46850 | 46700 | 1058 |
| 552 | 20231108 | 112500 | 13479875300 | 46750 | 46700 | 46800 | 46700 | 196 |
| 553 | 20231108 | 112400 | 13470711200 | 46750 | 46750 | 46800 | 46700 | 399 |
| 554 | 20231108 | 112300 | 13452050150 | 46700 | 46750 | 46800 | 46700 | 659 |
| 555 | 20231108 | 112200 | 13421247100 | 46700 | 46700 | 46800 | 46650 | 1096 |
| 556 | 20231108 | 112100 | 13369999800 | 46700 | 46750 | 46750 | 46650 | 518 |
| 557 | 20231108 | 112000 | 13345803400 | 46700 | 46650 | 46800 | 46650 | 506 |
| 558 | 20231108 | 111900 | 13322162700 | 46700 | 46750 | 46800 | 46650 | 283 |
| 559 | 20231108 | 111800 | 13308945550 | 46800 | 46800 | 46850 | 46750 | 862 |
| 560 | 20231108 | 111700 | 13268612800 | 46850 | 46800 | 46900 | 46750 | 700 |
| 561 | 20231108 | 111600 | 13235826200 | 46750 | 46800 | 46850 | 46750 | 1231 |
| 562 | 20231108 | 111500 | 13178242550 | 46850 | 46800 | 46850 | 46750 | 423 |
| 563 | 20231108 | 111400 | 13158440900 | 46800 | 46750 | 46850 | 46750 | 485 |
| 564 | 20231108 | 111300 | 13135757850 | 46700 | 46800 | 46850 | 46700 | 525 |
| 565 | 20231108 | 111200 | 13111190350 | 46750 | 46550 | 46800 | 46550 | 1067 |
| 566 | 20231108 | 111100 | 13061339100 | 46600 | 46650 | 46650 | 46500 | 382 |
| 567 | 20231108 | 111000 | 13043550100 | 46650 | 46600 | 46650 | 46550 | 926 |
| 568 | 20231108 | 110900 | 13000362700 | 46550 | 46600 | 46650 | 46550 | 807 |
| 569 | 20231108 | 110800 | 12962762150 | 46600 | 46450 | 46600 | 46450 | 1170 |
| 570 | 20231108 | 110700 | 12908332850 | 46500 | 46350 | 46500 | 46350 | 1882 |
| 571 | 20231108 | 110600 | 12820948300 | 46350 | 46300 | 46400 | 46300 | 347 |
| 572 | 20231108 | 110500 | 12804863450 | 46300 | 46250 | 46300 | 46200 | 468 |
| 573 | 20231108 | 110400 | 12783217350 | 46200 | 46200 | 46250 | 46150 | 517 |
| 574 | 20231108 | 110300 | 12759321550 | 46150 | 46300 | 46350 | 46150 | 886 |
| 575 | 20231108 | 110200 | 12718345300 | 46350 | 46300 | 46450 | 46300 | 1658 |
| 576 | 20231108 | 110100 | 12641428700 | 46300 | 46150 | 46350 | 46150 | 222 |
| 577 | 20231108 | 110000 | 12631150100 | 46200 | 46300 | 46350 | 46150 | 557 |
| 578 | 20231108 | 105900 | 12605388750 | 46300 | 46100 | 46300 | 46050 | 1513 |
| 579 | 20231108 | 105800 | 12535429050 | 46100 | 46150 | 46150 | 46050 | 333 |
| 580 | 20231108 | 105700 | 12520071350 | 46100 | 46050 | 46300 | 46000 | 917 |
| 581 | 20231108 | 105600 | 12477769150 | 46050 | 46100 | 46150 | 46050 | 412 |
| 582 | 20231108 | 105500 | 12458764150 | 46100 | 46050 | 46150 | 45950 | 615 |
| 583 | 20231108 | 105400 | 12430444450 | 46100 | 46100 | 46250 | 46100 | 622 |
| 584 | 20231108 | 105300 | 12401724900 | 46150 | 46200 | 46250 | 46150 | 605 |
| 585 | 20231108 | 105200 | 12373784000 | 46200 | 46450 | 46550 | 46150 | 1502 |
| 586 | 20231108 | 105100 | 12304079300 | 46400 | 46400 | 46500 | 46400 | 1613 |
| 587 | 20231108 | 105000 | 12229135550 | 46450 | 46300 | 46450 | 46300 | 762 |
| 588 | 20231108 | 104900 | 12193774350 | 46350 | 46300 | 46400 | 46250 | 826 |
| 589 | 20231108 | 104800 | 12155492200 | 46250 | 46150 | 46350 | 46100 | 924 |
| 590 | 20231108 | 104700 | 12112799600 | 46150 | 46050 | 46200 | 46050 | 1095 |
| 591 | 20231108 | 104600 | 12062248900 | 46050 | 46150 | 46150 | 46050 | 932 |
| 592 | 20231108 | 104500 | 12019284050 | 46150 | 46350 | 46350 | 46150 | 1083 |
| 593 | 20231108 | 104400 | 11969227600 | 46200 | 46150 | 46350 | 46100 | 758 |
| 594 | 20231108 | 104300 | 11934205250 | 46150 | 46050 | 46200 | 46050 | 1218 |
| 595 | 20231108 | 104200 | 11878035350 | 46000 | 45950 | 46400 | 45950 | 1971 |
| 596 | 20231108 | 104100 | 11787137650 | 46000 | 46000 | 46050 | 45950 | 580 |
| 597 | 20231108 | 104000 | 11760456250 | 46000 | 46000 | 46100 | 45950 | 643 |
| 598 | 20231108 | 103900 | 11730867900 | 45950 | 45950 | 46050 | 45950 | 950 |
| 599 | 20231108 | 103800 | 11687180550 | 45950 | 46050 | 46050 | 45950 | 1043 |
| 600 | 20231108 | 103700 | 11639229350 | 45950 | 45850 | 46100 | 45800 | 1464 |
| 601 | 20231108 | 103600 | 11572026300 | 45850 | 45900 | 45950 | 45800 | 1465 |
| 602 | 20231108 | 103500 | 11504833450 | 45900 | 45900 | 46000 | 45800 | 1240 |
| 603 | 20231108 | 103400 | 11447919950 | 45900 | 46000 | 46000 | 45900 | 1558 |
| 604 | 20231108 | 103300 | 11376325600 | 45950 | 46050 | 46100 | 45950 | 1241 |
| 605 | 20231108 | 103200 | 11319236700 | 46000 | 46200 | 46400 | 46000 | 1874 |
| 606 | 20231108 | 103100 | 11232737150 | 46200 | 46350 | 46350 | 46100 | 626 |
| 607 | 20231108 | 103000 | 11203796550 | 46300 | 46300 | 46400 | 46300 | 615 |
| 608 | 20231108 | 102900 | 11175304650 | 46350 | 46250 | 46350 | 46150 | 681 |
| 609 | 20231108 | 102800 | 11143815350 | 46250 | 46350 | 46350 | 46250 | 1949 |
| 610 | 20231108 | 102700 | 11053617700 | 46350 | 46300 | 46600 | 46300 | 1403 |
| 611 | 20231108 | 102600 | 10988514750 | 46300 | 46550 | 46600 | 46300 | 3035 |
| 612 | 20231108 | 102500 | 10847507750 | 46550 | 46600 | 46650 | 46550 | 856 |
| 613 | 20231108 | 102400 | 10807639200 | 46600 | 46550 | 46600 | 46500 | 871 |
| 614 | 20231108 | 102300 | 10767080300 | 46600 | 46650 | 46650 | 46550 | 657 |
| 615 | 20231108 | 102200 | 10736470000 | 46650 | 46650 | 46800 | 46600 | 1011 |
| 616 | 20231108 | 102100 | 10689249300 | 46700 | 46550 | 46700 | 46550 | 2107 |
| 617 | 20231108 | 102000 | 10590986900 | 46550 | 46600 | 46700 | 46550 | 1924 |
| 618 | 20231108 | 101900 | 10501313150 | 46600 | 46750 | 46750 | 46600 | 2119 |
| 619 | 20231108 | 101800 | 10402432000 | 46800 | 46850 | 46850 | 46700 | 1073 |
| 620 | 20231108 | 101700 | 10352202650 | 46900 | 46900 | 46950 | 46800 | 828 |
| 621 | 20231108 | 101600 | 10313384850 | 46900 | 46900 | 47000 | 46850 | 2861 |
| 622 | 20231108 | 101500 | 10179168400 | 46900 | 47000 | 47050 | 46900 | 891 |
| 623 | 20231108 | 101400 | 10137310850 | 47000 | 47150 | 47200 | 46950 | 1653 |
| 624 | 20231108 | 101300 | 10059509950 | 47150 | 47150 | 47200 | 47100 | 475 |
| 625 | 20231108 | 101200 | 10037111950 | 47150 | 47200 | 47300 | 47150 | 1139 |
| 626 | 20231108 | 101100 | 9983317700 | 47250 | 47200 | 47250 | 47150 | 1093 |
| 627 | 20231108 | 101000 | 9931727000 | 47200 | 47250 | 47300 | 47100 | 1852 |
| 628 | 20231108 | 100900 | 9844321750 | 47250 | 47300 | 47350 | 47250 | 5354 |
| 629 | 20231108 | 100800 | 9590916400 | 47250 | 47150 | 47300 | 47150 | 5166 |
| 630 | 20231108 | 100700 | 9346873800 | 47200 | 47000 | 47200 | 46950 | 1654 |
| 631 | 20231108 | 100600 | 9269048150 | 47050 | 47200 | 47200 | 46950 | 986 |
| 632 | 20231108 | 100500 | 9222616900 | 47200 | 47200 | 47250 | 47150 | 1037 |
| 633 | 20231108 | 100400 | 9173669550 | 47200 | 47350 | 47350 | 47200 | 952 |
| 634 | 20231108 | 100300 | 9128693100 | 47300 | 47250 | 47400 | 47250 | 1794 |
| 635 | 20231108 | 100200 | 9043774050 | 47250 | 47100 | 47300 | 47000 | 1303 |
| 636 | 20231108 | 100100 | 8982348950 | 47150 | 47050 | 47200 | 47050 | 326 |
| 637 | 20231108 | 100000 | 8966979800 | 47150 | 47000 | 47200 | 47000 | 1684 |
| 638 | 20231108 | 095900 | 8887707500 | 47000 | 47450 | 47450 | 47000 | 3412 |
| 639 | 20231108 | 095800 | 8726372800 | 47400 | 47300 | 47450 | 47200 | 2579 |
| 640 | 20231108 | 095700 | 8604255400 | 47300 | 47300 | 47400 | 47150 | 3643 |
| 641 | 20231108 | 095600 | 8432234600 | 47300 | 47350 | 47400 | 47300 | 1546 |
| 642 | 20231108 | 095500 | 8359008050 | 47400 | 47350 | 47600 | 47300 | 8197 |
| 643 | 20231108 | 095400 | 7969943250 | 47350 | 47000 | 47350 | 47000 | 1709 |
| 644 | 20231108 | 095300 | 7889391700 | 47000 | 47350 | 47350 | 47000 | 2357 |
| 645 | 20231108 | 095200 | 7778055550 | 47400 | 47050 | 47650 | 47000 | 11023 |
| 646 | 20231108 | 095100 | 7255055100 | 47000 | 46800 | 47050 | 46750 | 2004 |
| 647 | 20231108 | 095000 | 7161062450 | 46800 | 46900 | 46900 | 46750 | 1667 |
| 648 | 20231108 | 094900 | 7082969550 | 46900 | 47000 | 47050 | 46600 | 6197 |
| 649 | 20231108 | 094800 | 6792707950 | 47000 | 47050 | 47100 | 46950 | 2456 |
| 650 | 20231108 | 094700 | 6677173750 | 47100 | 47250 | 47250 | 47050 | 2110 |
| 651 | 20231108 | 094600 | 6577788050 | 47250 | 47200 | 47600 | 47100 | 16159 |
| 652 | 20231108 | 094500 | 5811673050 | 47200 | 46900 | 47200 | 46850 | 15032 |
| 653 | 20231108 | 094400 | 5105316900 | 46850 | 46800 | 46900 | 46800 | 943 |
| 654 | 20231108 | 094300 | 5061125450 | 46800 | 46800 | 46800 | 46700 | 2240 |
| 655 | 20231108 | 094200 | 4956379250 | 46850 | 46900 | 46900 | 46800 | 2256 |
| 656 | 20231108 | 094100 | 4850650250 | 46900 | 46850 | 46900 | 46750 | 3981 |
| 657 | 20231108 | 094000 | 4664233500 | 46900 | 47000 | 47000 | 46850 | 2597 |
| 658 | 20231108 | 093900 | 4542375200 | 47000 | 46950 | 47000 | 46900 | 2843 |
| 659 | 20231108 | 093800 | 4408899250 | 46950 | 46750 | 46950 | 46750 | 3893 |
| 660 | 20231108 | 093700 | 4226491900 | 46750 | 46550 | 46750 | 46500 | 3032 |
| 661 | 20231108 | 093600 | 4085110650 | 46500 | 46450 | 46600 | 46450 | 1947 |
| 662 | 20231108 | 093500 | 3994511700 | 46500 | 46500 | 46550 | 46450 | 1137 |
| 663 | 20231108 | 093400 | 3941649200 | 46450 | 46600 | 46600 | 46450 | 1804 |
| 664 | 20231108 | 093300 | 3857752050 | 46600 | 46250 | 46600 | 46200 | 10141 |
| 665 | 20231108 | 093200 | 3387164100 | 46250 | 45900 | 46250 | 45900 | 6131 |
| 666 | 20231108 | 093100 | 3104761200 | 45950 | 45950 | 46000 | 45900 | 1492 |
| 667 | 20231108 | 093000 | 3036216550 | 45950 | 45900 | 46000 | 45900 | 2098 |
| 668 | 20231108 | 092900 | 2939741050 | 45900 | 46000 | 46050 | 45850 | 2125 |
| 669 | 20231108 | 092800 | 2842084500 | 46000 | 45700 | 46000 | 45600 | 7512 |
| 670 | 20231108 | 092700 | 2497629700 | 45700 | 45800 | 45800 | 45700 | 1867 |
| 671 | 20231108 | 092600 | 2412232500 | 45800 | 45800 | 45850 | 45650 | 2588 |
| 672 | 20231108 | 092500 | 2293764550 | 45800 | 45350 | 45850 | 45350 | 14267 |
| 673 | 20231108 | 092400 | 1644441550 | 45350 | 45300 | 45400 | 45250 | 3130 |
| 674 | 20231108 | 092300 | 1502592250 | 45250 | 45250 | 45300 | 45150 | 1328 |
| 675 | 20231108 | 092200 | 1442523000 | 45250 | 45000 | 45300 | 44950 | 15634 |
| 676 | 20231108 | 092100 | 737287800 | 44950 | 44950 | 45000 | 44950 | 733 |
| 677 | 20231108 | 092000 | 704311400 | 44950 | 44950 | 45000 | 44950 | 1683 |
| 678 | 20231108 | 091900 | 628650450 | 44900 | 44800 | 44950 | 44800 | 1504 |
| 679 | 20231108 | 091800 | 561138300 | 44800 | 44600 | 44800 | 44600 | 879 |
| 680 | 20231108 | 091700 | 521889200 | 44600 | 44450 | 44650 | 44450 | 189 |
| 681 | 20231108 | 091600 | 513475050 | 44450 | 44500 | 44500 | 44300 | 570 |
| 682 | 20231108 | 091500 | 488146150 | 44500 | 44550 | 44550 | 44450 | 371 |
| 683 | 20231108 | 091400 | 471634300 | 44600 | 44650 | 44650 | 44600 | 357 |
| 684 | 20231108 | 091300 | 455701650 | 44650 | 44600 | 44650 | 44600 | 29 |
| 685 | 20231108 | 091200 | 454408000 | 44600 | 44650 | 44650 | 44600 | 226 |
| 686 | 20231108 | 091100 | 444321300 | 44600 | 44750 | 44750 | 44600 | 326 |
| 687 | 20231108 | 091000 | 429762000 | 44750 | 44750 | 44800 | 44750 | 439 |
| 688 | 20231108 | 090900 | 410115200 | 44750 | 44700 | 44800 | 44700 | 453 |
| 689 | 20231108 | 090800 | 389842500 | 44700 | 44800 | 44800 | 44700 | 173 |
| 690 | 20231108 | 090700 | 382098150 | 44800 | 44850 | 44900 | 44800 | 187 |
| 691 | 20231108 | 090600 | 373707300 | 44900 | 44750 | 45000 | 44700 | 1268 |
| 692 | 20231108 | 090500 | 316776150 | 44700 | 44600 | 44800 | 44600 | 271 |
| 693 | 20231108 | 090400 | 304655000 | 44600 | 44850 | 44850 | 44600 | 1052 |
| 694 | 20231108 | 090300 | 257584200 | 44850 | 44750 | 44900 | 44750 | 404 |
| 695 | 20231108 | 090200 | 239470950 | 44850 | 44700 | 44850 | 44700 | 194 |
| 696 | 20231108 | 090100 | 230783650 | 44700 | 44550 | 44850 | 44500 | 3367 |
| 697 | 20231108 | 090000 | 80155950 | 44500 | 44350 | 44600 | 44050 | 1808 |